Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	17.16	17.52	16.91	17.35	317,647	+0.12(+0.70%)
Oct 30, 2023	16.95	17.45	16.82	17.23	451,670	+0.48(+2.87%)
Oct 27, 2023	17.61	17.61	16.72	16.75	439,365	-0.84(-4.78%)
Oct 26, 2023	17.65	17.91	17.51	17.59	269,587	-0.15(-0.85%)
Oct 25, 2023	17.96	18.04	17.72	17.74	240,277	-0.41(-2.26%)
Oct 24, 2023	17.95	18.28	17.89	18.15	237,149	+0.26(+1.45%)
Oct 23, 2023	18.10	18.30	17.87	17.89	404,812	-0.30(-1.65%)
Oct 20, 2023	18.36	18.43	18.17	18.19	403,903	-0.14(-0.76%)
Oct 19, 2023	18.70	18.79	18.25	18.33	368,360	-0.37(-1.98%)
Oct 18, 2023	19.09	19.15	18.64	18.70	226,756	-0.55(-2.86%)
Oct 17, 2023	18.84	19.62	18.84	19.25	319,553	+0.30(+1.58%)
Oct 16, 2023	18.85	19.13	18.60	18.95	291,647	+0.10(+0.53%)
Oct 13, 2023	18.59	18.88	18.26	18.85	282,350	+0.36(+1.95%)
Oct 12, 2023	18.76	18.92	18.32	18.49	530,854	-0.39(-2.07%)
Oct 11, 2023	19.37	19.98	18.79	18.88	304,045	-0.48(-2.48%)
Oct 10, 2023	19.47	19.77	19.24	19.36	389,814	-0.13(-0.67%)
Oct 09, 2023	19.61	19.82	19.12	19.49	304,044	-0.25(-1.27%)
Oct 06, 2023	19.62	19.95	19.46	19.74	316,470	+0.07(+0.36%)
Oct 05, 2023	19.22	19.89	19.22	19.67	536,995	+0.45(+2.34%)
Oct 04, 2023	19.67	19.67	19.10	19.22	493,999	-0.38(-1.94%)
Oct 03, 2023	19.30	19.81	19.18	19.60	511,067	+0.13(+0.67%)
Oct 02, 2023	20.12	20.12	19.25	19.47	553,214	-0.68(-3.37%)
Sep 29, 2023	20.58	20.58	20.00	20.15	447,641	-0.35(-1.71%)
Sep 28, 2023	20.57	20.78	20.20	20.50	369,196	-0.05(-0.24%)
Sep 27, 2023	20.18	20.59	20.18	20.55	405,803	+0.47(+2.34%)
Sep 26, 2023	20.20	20.59	20.04	20.08	257,172	-0.06(-0.30%)
Sep 25, 2023	20.17	20.20	20.05	20.14	279,994	-0.02(-0.10%)
Sep 22, 2023	20.30	20.53	20.12	20.16	325,155	-0.19(-0.93%)
Sep 21, 2023	20.47	20.68	20.14	20.35	312,250	-0.20(-0.97%)
Sep 20, 2023	21.14	21.23	20.54	20.55	414,820	-0.55(-2.61%)
Sep 19, 2023	20.60	21.50	20.27	21.10	649,874	+0.46(+2.23%)
Sep 18, 2023	20.76	21.14	20.46	20.64	350,290	-0.05(-0.24%)
Sep 15, 2023	20.99	21.03	20.59	20.69	1,246,959	-0.24(-1.15%)
Sep 14, 2023	21.02	21.20	20.82	20.93	258,689	+0.04(+0.19%)
Sep 13, 2023	21.43	21.56	20.84	20.89	262,742	-0.57(-2.66%)
Sep 12, 2023	21.29	21.59	21.13	21.46	195,652	+0.12(+0.56%)
Sep 11, 2023	21.25	21.40	21.09	21.34	217,787	+0.09(+0.42%)
Sep 08, 2023	21.23	21.44	21.16	21.25	159,644	+0.00(+0.00%)
Sep 07, 2023	21.49	21.58	21.22	21.25	245,390	-0.25(-1.16%)
Sep 06, 2023	21.57	21.82	21.32	21.50	227,678	-0.09(-0.42%)
Sep 05, 2023	22.25	22.43	21.55	21.59	318,703	-0.84(-3.74%)
Sep 01, 2023	22.13	22.56	22.13	22.43	249,390	+0.45(+2.05%)
Aug 31, 2023	22.62	22.64	21.95	21.98	453,884	-0.66(-2.92%)
Aug 30, 2023	22.67	22.91	22.35	22.64	219,614	-0.09(-0.40%)
Aug 29, 2023	22.59	22.87	22.50	22.73	245,831	+0.08(+0.35%)
Aug 28, 2023	22.68	22.85	22.38	22.65	149,258	+0.05(+0.22%)
Aug 25, 2023	22.70	22.77	22.26	22.60	174,235	+0.01(+0.04%)
Aug 24, 2023	22.70	22.90	22.52	22.59	235,275	-0.17(-0.75%)
Aug 23, 2023	23.11	23.98	22.63	22.76	327,993	-0.20(-0.87%)
Aug 22, 2023	22.46	23.12	22.29	22.96	252,016	+0.46(+2.04%)
Aug 21, 2023	22.54	22.68	22.18	22.50	251,051	-0.02(-0.09%)
Aug 18, 2023	22.25	23.17	22.17	22.52	251,231	+0.10(+0.45%)
Aug 17, 2023	22.62	22.83	22.41	22.42	248,230	-0.15(-0.66%)
Aug 16, 2023	23.32	23.43	22.52	22.57	196,133	-0.84(-3.59%)
Aug 15, 2023	23.22	23.63	22.82	23.41	256,271	+0.11(+0.47%)
Aug 14, 2023	23.11	23.39	22.65	23.30	296,174	-0.02(-0.09%)
Aug 11, 2023	23.15	23.69	23.06	23.32	249,845	+0.03(+0.13%)
Aug 10, 2023	23.15	23.60	22.92	23.29	301,261	+0.21(+0.91%)
Aug 09, 2023	23.83	23.95	22.94	23.08	364,447	-0.78(-3.27%)
Aug 08, 2023	24.30	24.45	23.48	23.86	277,249	-0.40(-1.65%)
Aug 07, 2023	24.46	25.15	23.72	24.26	566,521	+0.08(+0.33%)
Aug 04, 2023	25.16	26.33	24.02	24.18	523,869	+0.83(+3.55%)
Aug 03, 2023	23.40	23.76	23.23	23.35	216,004	-0.17(-0.72%)
Aug 02, 2023	23.79	23.79	23.31	23.52	160,926	-0.51(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.