Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.19	21.41	20.68	21.11	259,847	-0.07(-0.33%)
Jun 29, 2017	21.40	21.54	20.08	21.18	274,116	-0.33(-1.53%)
Jun 28, 2017	20.14	21.59	19.88	21.51	323,908	+1.52(+7.60%)
Jun 27, 2017	21.61	21.68	19.84	19.99	310,472	-1.70(-7.84%)
Jun 26, 2017	21.95	22.11	21.21	21.69	315,930	-0.27(-1.23%)
Jun 23, 2017		22.34		21.96	461,917	-0.24(-1.08%)
Jun 22, 2017	22.26	22.45	21.44	22.20	236,718	+0.02(+0.09%)
Jun 21, 2017	20.52	22.21	20.52	22.18	246,452	+1.86(+9.15%)
Jun 20, 2017	20.26	21.13	19.94	20.32	345,496	+0.03(+0.15%)
Jun 19, 2017	20.09	20.45	19.97	20.29	150,418	+0.29(+1.42%)
Jun 16, 2017	19.94	20.38	18.55	20.00	411,884	-0.64(-3.12%)
Jun 15, 2017	20.47	20.91	20.11	20.65	210,910	-0.12(-0.58%)
Jun 14, 2017	20.51	20.85	20.23	20.77	192,893	+0.27(+1.32%)
Jun 13, 2017	20.49	20.71	20.16	20.50	133,517	+0.06(+0.29%)
Jun 12, 2017	20.78	21.00	20.28	20.44	175,384	-0.34(-1.64%)
Jun 09, 2017	21.00	21.48	20.65	20.78	409,446	-0.17(-0.81%)
Jun 08, 2017	20.78	21.15	20.69	20.95	117,187	+0.15(+0.72%)
Jun 07, 2017	21.70	21.79	20.65	20.80	350,828	-0.75(-3.48%)
Jun 06, 2017	21.12	21.79	21.12	21.55	324,600	-0.09(-0.42%)
Jun 05, 2017	21.90	21.91	21.11	21.64	167,920	-0.22(-1.01%)
Jun 02, 2017	21.37	22.19	21.05	21.86	221,835	+0.58(+2.73%)
Jun 01, 2017	20.62	21.47	20.09	21.28	318,540	+0.78(+3.80%)
May 31, 2017	21.47	21.47	20.41	20.50	634,300	-0.86(-4.03%)
May 30, 2017	21.04	21.69	20.90	21.36	253,102	+0.21(+0.99%)
May 26, 2017	21.84	22.80	21.07	21.15	364,773	-0.60(-2.76%)
May 25, 2017	22.35	22.35	21.65	21.75	326,932	-0.38(-1.72%)
May 24, 2017	22.33	22.75	22.12	22.13	333,871	-0.19(-0.85%)
May 23, 2017	22.21	22.52	22.03	22.32	124,759	+0.12(+0.54%)
May 22, 2017	21.82	22.43	21.77	22.20	236,800	+0.36(+1.65%)
May 19, 2017	21.86	22.36	21.59	21.84	242,143	-0.07(-0.32%)
May 18, 2017	22.14	22.37	21.80	21.91	252,583	-0.24(-1.08%)
May 17, 2017	23.02	23.02	22.13	22.15	251,588	-1.31(-5.58%)
May 16, 2017	22.98	23.50	22.75	23.46	119,770	+0.56(+2.45%)
May 15, 2017	22.41	23.08	22.30	22.90	173,466	+0.59(+2.64%)
May 12, 2017	21.89	22.39	21.65	22.31	224,186	+0.38(+1.73%)
May 11, 2017	22.00	22.16	21.73	21.93	264,003	-0.25(-1.13%)
May 10, 2017	22.61	22.61	21.32	22.18	587,030	-1.92(-7.97%)
May 09, 2017	23.91	24.32	23.66	24.10	189,152	+0.30(+1.26%)
May 08, 2017	24.05	24.27	23.67	23.80	143,223	-0.33(-1.37%)
May 05, 2017	24.17	24.25	23.70	24.13	114,348	+0.04(+0.17%)
May 04, 2017	24.24	24.41	23.88	24.09	94,848	-0.03(-0.12%)
May 03, 2017	24.33	24.57	23.76	24.12	161,069	-0.25(-1.03%)
May 02, 2017	26.05	26.23	24.23	24.37	230,980	-1.61(-6.20%)
May 01, 2017	25.71	26.04	25.32	25.98	474,155	+0.31(+1.21%)
Apr 28, 2017	25.80	26.06	25.34	25.67	87,578	-0.10(-0.39%)
Apr 27, 2017	25.65	26.04	25.35	25.77	141,994	+0.17(+0.66%)
Apr 26, 2017	25.02	25.98	24.63	25.60	416,968	+0.62(+2.48%)
Apr 25, 2017	24.80	25.17	24.70	24.98	291,369	+0.44(+1.79%)
Apr 24, 2017	23.62	24.60	23.60	24.54	209,595	+1.24(+5.32%)
Apr 21, 2017	23.11	23.34	22.67	23.30	144,878	+0.15(+0.65%)
Apr 20, 2017	22.78	23.20	22.68	23.15	130,585	+0.27(+1.18%)
Apr 19, 2017	22.69	23.36	22.56	22.88	288,796	+0.33(+1.46%)
Apr 18, 2017	22.34	22.67	22.14	22.55	101,601	+0.12(+0.53%)
Apr 17, 2017	22.51	22.81	22.15	22.43	107,883	-0.02(-0.09%)
Apr 13, 2017	22.24	22.95	22.23	22.45	90,325	+0.19(+0.85%)
Apr 12, 2017	22.20	22.64	22.08	22.26	122,923	-0.03(-0.13%)
Apr 11, 2017	22.97	22.97	22.15	22.29	164,652	-0.55(-2.41%)
Apr 10, 2017	23.10	23.77	22.78	22.84	237,233	-0.15(-0.65%)
Apr 07, 2017	22.91	23.12	22.69	22.99	503,121	-0.01(-0.04%)
Apr 06, 2017	23.16	23.25	22.54	23.00	289,420	+0.01(+0.04%)
Apr 05, 2017	23.89	24.50	22.94	22.99	269,603	-0.83(-3.48%)
Apr 04, 2017	24.25	24.53	23.45	23.82	311,322	-0.47(-1.93%)

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.