Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.98	34.65	33.45	34.39	297,900	+0.31(+0.91%)
Dec 30, 2019	35.29	35.50	34.08	34.08	256,611	-1.28(-3.62%)
Dec 27, 2019	38.48	38.48	34.76	35.36	561,400	-3.25(-8.42%)
Dec 26, 2019	39.94	40.15	38.34	38.61	217,772	-1.20(-3.01%)
Dec 24, 2019	39.72	39.82	39.07	39.81	130,700	+0.17(+0.43%)
Dec 23, 2019	39.54	40.01	38.90	39.64	350,276	+0.25(+0.63%)
Dec 20, 2019	38.70	39.49	38.03	39.39	1,491,900	+0.71(+1.84%)
Dec 19, 2019	38.63	39.11	38.14	38.68	224,818	+0.35(+0.91%)
Dec 18, 2019	37.52	38.44	37.00	38.33	270,088	+0.69(+1.83%)
Dec 17, 2019	37.72	37.75	37.02	37.64	210,253	+0.04(+0.11%)
Dec 16, 2019	37.50	37.98	37.13	37.60	288,719	+0.24(+0.64%)
Dec 13, 2019	37.43	38.12	37.11	37.36	212,800	-0.14(-0.37%)
Dec 12, 2019	37.90	38.64	37.38	37.50	467,953	-0.58(-1.52%)
Dec 11, 2019	39.93	39.93	38.03	38.08	283,193	-1.57(-3.96%)
Dec 10, 2019	41.42	41.58	39.11	39.65	797,208	-1.78(-4.30%)
Dec 09, 2019	41.22	42.08	40.85	41.43	471,859	+0.37(+0.90%)
Dec 06, 2019	40.87	41.36	40.37	41.06	235,400	+0.45(+1.11%)
Dec 05, 2019	40.72	41.49	40.42	40.61	415,354	+0.04(+0.10%)
Dec 04, 2019	40.06	40.64	39.36	40.57	631,662	+0.99(+2.50%)
Dec 03, 2019	38.15	39.70	38.15	39.58	828,879	+1.40(+3.67%)
Dec 02, 2019	39.25	40.14	38.00	38.18	428,097	-1.22(-3.10%)
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%)

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.