Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.06	36.16	34.84	36.16	142,000	+1.44(+4.15%)
Dec 28, 2018	34.73	35.26	33.92	34.72	109,600	+0.20(+0.58%)
Dec 27, 2018	33.47	34.77	32.76	34.52	117,668	+0.48(+1.41%)
Dec 26, 2018	32.74	34.35	32.24	34.04	255,881	+1.65(+5.09%)
Dec 24, 2018	32.65	33.04	31.69	32.39	107,800	-0.07(-0.22%)
Dec 21, 2018	32.95	32.99	31.43	32.46	694,200	-0.43(-1.31%)
Dec 20, 2018	32.96	34.48	31.22	32.89	209,723	+0.00(+0.00%)
Dec 19, 2018	34.32	35.10	31.91	32.89	141,599	-1.31(-3.83%)
Dec 18, 2018	35.77	36.08	33.72	34.20	182,117	-1.08(-3.06%)
Dec 17, 2018	36.04	37.12	35.05	35.28	202,789	-0.84(-2.33%)
Dec 14, 2018	37.48	37.75	35.85	36.12	172,300	-1.80(-4.75%)
Dec 13, 2018	38.69	39.58	37.76	37.92	154,191	-0.27(-0.71%)
Dec 12, 2018	37.98	38.36	37.16	38.19	234,931	+0.66(+1.76%)
Dec 11, 2018	38.14	38.91	37.32	37.53	107,529	+0.01(+0.03%)
Dec 10, 2018	37.73	38.39	36.80	37.52	147,327	-0.07(-0.19%)
Dec 07, 2018	38.60	39.98	37.19	37.59	186,600	-0.88(-2.29%)
Dec 06, 2018	38.82	40.54	37.89	38.47	359,712	-0.94(-2.39%)
Dec 04, 2018	42.16	42.46	39.30	39.41	191,300	-2.64(-6.28%)
Dec 03, 2018	42.05	42.52	40.50	42.05	179,775	+0.04(+0.10%)
Nov 30, 2018	41.57	42.66	40.94	42.01	150,500	+0.52(+1.25%)
Nov 29, 2018	40.81	42.78	40.42	41.49	197,111	+0.39(+0.95%)
Nov 28, 2018	39.51	41.11	39.42	41.10	177,426	+2.05(+5.25%)
Nov 27, 2018	38.58	39.98	38.26	39.05	103,189	+0.09(+0.23%)
Nov 26, 2018	37.46	39.20	37.33	38.96	157,283	+1.76(+4.73%)
Nov 23, 2018	37.64	38.86	36.82	37.20	127,500	-1.10(-2.87%)
Nov 21, 2018		38.30	38.30	38.30	0	+0.73(+1.94%)
Nov 20, 2018	37.53	38.90	36.54	37.57	112,575	-0.70(-1.83%)
Nov 19, 2018	39.79	40.20	37.63	38.27	134,212	-1.55(-3.89%)
Nov 16, 2018	38.52	39.83	37.68	39.82	163,900	+0.86(+2.21%)
Nov 15, 2018	36.98	39.24	36.98	38.96	153,516	+1.75(+4.70%)
Nov 14, 2018	38.64	39.09	36.21	37.21	163,909	-1.06(-2.77%)
Nov 13, 2018	37.09	38.47	36.89	38.27	172,539	+1.45(+3.94%)
Nov 12, 2018	37.46	37.51	35.84	36.82	171,178	-1.06(-2.80%)
Nov 09, 2018	39.50	39.65	37.83	37.88	184,100	-1.84(-4.63%)
Nov 08, 2018	41.62	42.00	39.40	39.72	161,535	-1.97(-4.73%)
Nov 07, 2018	40.64	42.90	40.64	41.69	336,361	+1.36(+3.37%)
Nov 06, 2018	39.99	41.09	38.34	40.33	280,438	+2.58(+6.83%)
Nov 05, 2018	38.07	38.93	36.58	37.75	159,860	-0.24(-0.63%)
Nov 02, 2018	38.16	40.48	37.90	37.99	279,800	+0.17(+0.45%)
Nov 01, 2018	32.99	37.95	32.99	37.82	331,243	+5.10(+15.59%)
Oct 31, 2018	34.29	35.26	32.55	32.72	348,608	-1.02(-3.02%)
Oct 30, 2018	33.15	34.35	32.97	33.74	265,377	+0.56(+1.69%)
Oct 29, 2018	35.82	35.84	32.61	33.18	207,176	-2.00(-5.69%)
Oct 26, 2018	34.47	36.00	34.25	35.18	129,600	-0.07(-0.20%)
Oct 25, 2018	33.68	35.73	33.07	35.25	201,361	+1.95(+5.86%)
Oct 24, 2018	34.98	35.62	32.99	33.30	331,265	-1.71(-4.88%)
Oct 23, 2018	34.00	35.80	33.50	35.01	154,102	+0.45(+1.30%)
Oct 22, 2018	35.22	35.22	33.49	34.56	165,999	-0.46(-1.31%)
Oct 19, 2018	35.11	35.42	34.44	35.02	246,700	-0.15(-0.43%)
Oct 18, 2018	36.28	37.02	34.71	35.17	185,708	-1.19(-3.27%)
Oct 17, 2018	36.58	36.58	35.02	36.36	145,641	-0.24(-0.66%)
Oct 16, 2018	35.17	36.98	34.51	36.60	212,204	+1.59(+4.54%)
Oct 15, 2018	34.87	35.50	33.90	35.01	357,150	-0.03(-0.09%)
Oct 12, 2018	34.61	35.22	34.32	35.04	299,700	+1.04(+3.06%)
Oct 11, 2018	32.73	34.35	31.83	34.00	427,076	+1.00(+3.03%)
Oct 10, 2018	34.31	34.31	32.56	33.00	339,070	-1.32(-3.85%)
Oct 09, 2018	35.02	35.72	34.21	34.32	249,919	-0.99(-2.80%)
Oct 08, 2018	34.74	35.60	32.79	35.31	429,299	+0.31(+0.89%)
Oct 05, 2018	32.24	37.35	31.00	35.00	1,181,600	-1.48(-4.06%)
Oct 04, 2018	38.02	38.38	35.43	36.48	382,983	-1.71(-4.48%)
Oct 03, 2018	38.32	38.65	36.67	38.19	359,114	+0.15(+0.39%)
Oct 02, 2018	38.51	38.51	37.55	38.04	245,190	-0.53(-1.37%)

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.