Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.17	39.89	38.82	39.40	141,900	-0.14(-0.35%)
Nov 27, 2019	38.58	39.66	38.30	39.54	263,400	+1.07(+2.78%)
Nov 26, 2019	38.54	38.72	37.62	38.47	496,288	+0.18(+0.47%)
Nov 25, 2019	38.19	38.76	37.95	38.29	413,058	+0.30(+0.79%)
Nov 22, 2019	38.50	38.64	37.53	37.99	184,600	-0.44(-1.14%)
Nov 21, 2019	38.76	38.93	38.01	38.43	222,752	-0.06(-0.16%)
Nov 20, 2019	37.24	38.77	36.51	38.49	428,778	+0.76(+2.01%)
Nov 19, 2019	36.42	37.79	36.40	37.73	262,340	+1.44(+3.97%)
Nov 18, 2019	36.08	36.48	35.50	36.29	254,381	+0.31(+0.86%)
Nov 15, 2019	36.14	36.35	35.62	35.98	278,600	+0.02(+0.06%)
Nov 14, 2019	34.68	36.25	34.68	35.96	278,929	+1.00(+2.86%)
Nov 13, 2019	34.45	35.42	34.12	34.96	174,687	+0.20(+0.56%)
Nov 12, 2019	34.19	35.31	33.80	34.77	239,124	+0.87(+2.55%)
Nov 11, 2019	33.11	34.08	32.96	33.90	209,360	+0.64(+1.92%)
Nov 08, 2019	32.68	33.28	31.77	33.26	360,400	+0.51(+1.56%)
Nov 07, 2019	33.34	33.98	32.67	32.75	283,754	-0.49(-1.47%)
Nov 06, 2019	36.34	36.34	31.51	33.24	500,410	+0.20(+0.61%)
Nov 05, 2019	33.73	33.73	32.43	33.04	273,819	-0.54(-1.61%)
Nov 04, 2019	35.21	35.85	33.44	33.58	262,236	-1.20(-3.45%)
Nov 01, 2019	34.42	35.05	33.99	34.78	234,000	+0.57(+1.67%)
Oct 31, 2019	34.65	34.99	33.78	34.21	338,042	-0.45(-1.30%)
Oct 30, 2019	35.62	35.62	34.09	34.66	205,168	-1.11(-3.10%)
Oct 29, 2019	36.12	36.28	35.42	35.77	215,207	-0.26(-0.72%)
Oct 28, 2019	36.15	36.64	35.94	36.03	200,016	-0.22(-0.61%)
Oct 25, 2019	34.91	36.35	34.91	36.25	196,400	+1.23(+3.51%)
Oct 24, 2019	35.95	35.95	34.84	35.02	230,457	-0.71(-1.99%)
Oct 23, 2019	36.44	36.66	35.60	35.73	195,654	-0.66(-1.81%)
Oct 22, 2019	36.52	36.75	36.08	36.39	189,327	+0.14(+0.39%)
Oct 21, 2019	35.50	36.71	35.35	36.25	282,730	+1.17(+3.34%)
Oct 18, 2019	36.32	36.72	34.42	35.08	261,200	-1.44(-3.94%)
Oct 17, 2019	36.44	37.30	36.24	36.52	241,688	+0.25(+0.69%)
Oct 16, 2019	35.10	36.80	35.10	36.27	191,067	+1.16(+3.30%)
Oct 15, 2019	34.34	35.19	33.91	35.11	229,452	+1.11(+3.26%)
Oct 14, 2019	34.55	34.85	33.92	34.00	226,450	-0.59(-1.72%)
Oct 11, 2019	34.42	35.06	34.00	34.59	327,000	+0.59(+1.75%)
Oct 10, 2019	34.33	35.20	33.86	34.00	239,629	-0.40(-1.16%)
Oct 09, 2019	35.12	35.19	34.28	34.40	166,165	-0.38(-1.09%)
Oct 08, 2019	35.09	35.23	34.22	34.78	355,973	-0.56(-1.58%)
Oct 07, 2019	35.00	35.92	34.67	35.34	273,251	-0.05(-0.14%)
Oct 04, 2019	35.42	35.86	34.03	35.39	267,300	-0.10(-0.28%)
Oct 03, 2019	33.66	35.84	33.66	35.49	292,362	+1.46(+4.29%)
Oct 02, 2019	33.99	35.09	33.40	34.03	269,433	-0.16(-0.47%)
Oct 01, 2019	33.65	34.33	33.50	34.19	428,915	+0.46(+1.36%)
Sep 30, 2019	34.08	34.41	33.54	33.73	348,168	-0.49(-1.43%)
Sep 27, 2019	34.50	35.37	33.80	34.22	360,400	-0.05(-0.15%)
Sep 26, 2019	35.30	35.60	34.20	34.27	271,060	-0.99(-2.81%)
Sep 25, 2019	35.31	36.40	35.17	35.26	209,050	-0.04(-0.11%)
Sep 24, 2019	34.95	35.39	34.20	35.30	375,063	+0.49(+1.41%)
Sep 23, 2019	36.86	37.23	34.60	34.81	348,387	-2.10(-5.69%)
Sep 20, 2019	35.49	37.44	35.25	36.91	1,471,600	+1.43(+4.03%)
Sep 19, 2019	36.07	36.43	35.23	35.48	268,530	-0.50(-1.39%)
Sep 18, 2019	36.15	36.77	35.55	35.98	226,090	-0.55(-1.51%)
Sep 17, 2019	36.17	36.95	35.58	36.53	186,268	+0.19(+0.52%)
Sep 16, 2019	35.36	36.93	35.06	36.34	165,118	+0.96(+2.71%)
Sep 13, 2019	35.69	36.44	35.10	35.38	257,000	-0.10(-0.28%)
Sep 12, 2019	36.63	36.66	34.75	35.48	296,942	-0.85(-2.34%)
Sep 11, 2019	35.96	36.64	35.64	36.33	276,466	+0.68(+1.91%)
Sep 10, 2019	34.58	35.88	34.24	35.65	334,875	+0.87(+2.50%)
Sep 09, 2019	34.74	35.68	34.00	34.78	310,708	-0.03(-0.09%)
Sep 06, 2019	36.21	36.29	34.64	34.81	216,400	-1.17(-3.25%)
Sep 05, 2019	37.16	37.34	35.75	35.98	293,157	-0.85(-2.31%)
Sep 04, 2019	35.97	36.99	35.53	36.83	631,613	+1.25(+3.51%)

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.