Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.80	33.38	32.06	32.13	553,032	-0.74(-2.25%)
Feb 27, 2023	33.30	33.30	32.75	32.87	380,986	-0.26(-0.78%)
Feb 24, 2023	34.12	34.20	32.93	33.13	409,361	-1.05(-3.07%)
Feb 23, 2023	34.49	34.89	33.58	34.18	256,368	-0.05(-0.15%)
Feb 22, 2023	34.16	34.88	33.72	34.23	331,276	+0.09(+0.26%)
Feb 21, 2023	35.11	35.48	34.02	34.14	440,455	-1.27(-3.59%)
Feb 17, 2023	34.99	35.70	34.75	35.41	279,946	+0.56(+1.61%)
Feb 16, 2023	34.82	35.36	34.38	34.85	333,278	-0.40(-1.13%)
Feb 15, 2023	35.68	35.97	35.19	35.25	414,102	-0.63(-1.76%)
Feb 14, 2023	35.77	36.66	35.43	35.88	302,791	-0.14(-0.39%)
Feb 13, 2023	37.09	38.08	35.93	36.02	500,367	-0.93(-2.52%)
Feb 10, 2023	36.20	37.15	35.57	36.95	380,570	+0.72(+1.99%)
Feb 09, 2023	36.01	37.13	35.80	36.23	372,444	+0.54(+1.51%)
Feb 08, 2023	35.65	36.16	35.21	35.69	370,527	-0.03(-0.08%)
Feb 07, 2023	36.55	36.97	35.28	35.72	414,212	-0.90(-2.46%)
Feb 06, 2023	36.56	38.20	36.20	36.62	445,371	+0.13(+0.36%)
Feb 03, 2023	34.90	36.70	34.86	36.49	607,584	+1.35(+3.84%)
Feb 02, 2023	34.29	35.17	34.07	35.14	515,754	+0.94(+2.75%)
Feb 01, 2023	32.94	34.49	32.49	34.20	498,437	+1.28(+3.89%)
Jan 31, 2023	32.43	33.03	31.93	32.92	507,403	+1.22(+3.85%)
Jan 30, 2023	32.49	33.10	31.38	31.70	384,097	-0.80(-2.46%)
Jan 27, 2023	31.82	32.72	31.82	32.50	259,418	+0.72(+2.27%)
Jan 26, 2023	32.83	33.06	31.22	31.78	404,634	-0.81(-2.49%)
Jan 25, 2023	31.64	32.70	30.61	32.59	293,576	+0.72(+2.26%)
Jan 24, 2023	30.21	32.40	29.27	31.87	373,530	+1.62(+5.36%)
Jan 23, 2023	28.67	30.50	28.40	30.25	405,661	+1.42(+4.93%)
Jan 20, 2023	29.24	29.24	28.44	28.83	469,607	-0.11(-0.38%)
Jan 19, 2023	28.14	29.20	27.71	28.94	348,863	+0.68(+2.41%)
Jan 18, 2023	28.47	29.12	28.18	28.26	275,424	-0.02(-0.07%)
Jan 17, 2023	28.24	28.56	27.73	28.28	222,467	-0.02(-0.07%)
Jan 13, 2023	27.71	28.62	27.10	28.30	331,307	+0.33(+1.18%)
Jan 12, 2023	27.31	28.05	26.68	27.97	340,021	+0.72(+2.64%)
Jan 11, 2023	26.93	27.30	26.75	27.25	300,385	+0.28(+1.04%)
Jan 10, 2023	26.80	27.41	26.25	26.97	333,556	+0.09(+0.33%)
Jan 09, 2023	27.16	27.16	26.49	26.88	597,378	-0.12(-0.44%)
Jan 06, 2023	26.37	27.03	26.09	27.00	326,775	+0.83(+3.17%)
Jan 05, 2023	25.88	26.27	25.85	26.17	363,293	+0.22(+0.85%)
Jan 04, 2023	26.02	26.34	25.55	25.95	351,619	+0.00(+0.00%)
Jan 03, 2023	26.22	26.46	25.73	25.95	409,216	-0.09(-0.35%)
Dec 30, 2022	25.27	26.07	24.89	26.04	392,538	+0.62(+2.44%)
Dec 29, 2022	25.01	26.02	24.73	25.42	299,265	+0.63(+2.54%)
Dec 28, 2022	25.16	25.78	24.76	24.79	259,585	-0.46(-1.82%)
Dec 27, 2022	26.15	26.45	24.97	25.25	314,490	-0.85(-3.26%)
Dec 23, 2022	25.76	26.34	25.36	26.10	368,006	+0.35(+1.36%)
Dec 22, 2022	25.50	25.96	25.14	25.75	375,413	+0.04(+0.16%)
Dec 21, 2022	26.01	26.21	25.44	25.71	279,862	-0.13(-0.50%)
Dec 20, 2022	25.90	26.45	25.62	25.84	330,796	-0.10(-0.39%)
Dec 19, 2022	27.51	27.76	25.86	25.94	439,145	-1.49(-5.43%)
Dec 16, 2022	27.20	28.08	26.53	27.43	1,286,357	-0.16(-0.58%)
Dec 15, 2022	28.32	28.43	27.44	27.59	352,479	-0.93(-3.26%)
Dec 14, 2022	28.45	28.82	28.00	28.52	321,962	+0.02(+0.07%)
Dec 13, 2022	29.28	29.28	28.07	28.50	296,971	-0.19(-0.66%)
Dec 12, 2022	29.25	29.86	28.58	28.69	406,005	-0.60(-2.05%)
Dec 09, 2022	29.92	30.00	29.22	29.29	231,274	-0.75(-2.50%)
Dec 08, 2022	29.88	30.36	29.44	30.04	180,198	+0.35(+1.18%)
Dec 07, 2022	29.47	30.02	29.18	29.69	233,559	+0.19(+0.64%)
Dec 06, 2022	29.94	30.19	29.20	29.50	275,721	-0.01(-0.03%)
Dec 05, 2022	30.63	30.63	29.08	29.51	332,098	-1.35(-4.37%)
Dec 02, 2022	29.81	30.99	29.81	30.86	228,881	+0.75(+2.49%)

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.