Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		37.93	36.57	37.01	340,938	-0.01(-0.03%)
Jun 28, 2018	37.67	37.67	35.59	37.02	342,432	-0.58(-1.54%)
Jun 27, 2018	38.42	38.93	37.59	37.60	318,296	-1.33(-3.42%)
Jun 26, 2018	38.92	39.04	38.13	38.93	267,609	+0.19(+0.49%)
Jun 25, 2018	40.00	40.06	38.57	38.74	323,539	-1.36(-3.39%)
Jun 22, 2018	40.00	40.46	39.02	40.10	1,994,362	+0.17(+0.43%)
Jun 21, 2018	40.05	40.22	39.22	39.93	339,565	-0.31(-0.77%)
Jun 20, 2018	39.91	40.35	39.26	40.24	437,766	+0.57(+1.44%)
Jun 19, 2018	39.47	40.16	39.22	39.67	474,621	-0.05(-0.13%)
Jun 18, 2018	40.08	40.46	39.45	39.72	426,887	-0.46(-1.14%)
Jun 15, 2018		40.93	40.13	40.18	1,161,788	-0.75(-1.83%)
Jun 14, 2018	41.64	41.74	40.51	40.93	487,896	-0.70(-1.68%)
Jun 13, 2018	41.80	42.27	41.33	41.63	351,967	-0.04(-0.10%)
Jun 12, 2018	41.85	42.44	41.61	41.67	314,336	-0.08(-0.19%)
Jun 11, 2018	42.58	42.58	41.18	41.75	250,991	-0.66(-1.56%)
Jun 08, 2018	41.52	42.65	40.80	42.41	271,409	+0.94(+2.27%)
Jun 07, 2018	42.99	43.39	41.41	41.47	342,415	-0.32(-0.77%)
Jun 06, 2018			41.57	41.79	230,821	-0.60(-1.42%)
Jun 05, 2018	42.50	43.32	42.09	42.39	329,506	+0.03(+0.07%)
Jun 04, 2018	41.28	42.36	41.05	42.36	414,853	+1.09(+2.64%)
Jun 01, 2018	40.36	41.86	40.09	41.27	444,126	+1.26(+3.15%)
May 31, 2018	38.05	40.01	35.14	40.01	324,621	+1.87(+4.90%)
May 30, 2018	36.70	38.76	36.70	38.14	466,719	+1.56(+4.26%)
May 29, 2018	39.52	39.94	36.27	36.58	438,481	-3.08(-7.77%)
May 25, 2018		39.66	39.66	39.66	0	+2.12(+5.65%)
May 24, 2018	37.27	38.29	37.13	37.54	332,009	+0.19(+0.51%)
May 23, 2018	36.21	37.46	36.21	37.35	220,463	+1.11(+3.06%)
May 22, 2018	35.44	36.39	35.39	36.24	291,334	+0.90(+2.55%)
May 21, 2018	34.30	36.20	34.16	35.34	347,503	+1.11(+3.24%)
May 18, 2018	34.27	34.90	34.05	34.23	153,878	+0.12(+0.35%)
May 17, 2018	34.08	34.40	33.67	34.11	122,101	-0.01(-0.03%)
May 16, 2018	33.70	34.37	31.00	34.12	185,784	+1.01(+3.05%)
May 15, 2018	32.24	33.20	31.56	33.11	150,308	+0.61(+1.88%)
May 14, 2018	31.49	32.82	31.49	32.50	232,816	+0.97(+3.08%)
May 11, 2018	29.89	31.64	29.82	31.53	180,601	+1.55(+5.17%)
May 10, 2018	29.79	30.43	29.56	29.98	200,893	+0.12(+0.40%)
May 09, 2018	29.39	29.95	29.13	29.86	159,080	+0.41(+1.39%)
May 08, 2018	30.47	30.47	28.66	29.45	415,376	-1.39(-4.51%)
May 07, 2018	30.38	31.18	30.22	30.84	131,748	+0.65(+2.15%)
May 04, 2018	29.54	30.34	29.45	30.19	127,683	+0.61(+2.06%)
May 03, 2018	29.48	30.16	29.41	29.58	126,775	+0.01(+0.03%)
May 02, 2018	29.27	30.00	29.27	29.57	167,248	+0.20(+0.68%)
May 01, 2018	29.04	29.88	28.89	29.37	359,339	+0.38(+1.31%)
Apr 30, 2018	29.55	29.83	27.57	28.99	168,765	-0.43(-1.46%)
Apr 27, 2018	29.61	29.95	29.32	29.42	121,642	-0.06(-0.20%)
Apr 26, 2018	29.63	30.40	29.36	29.48	365,999	+0.06(+0.20%)
Apr 25, 2018	29.22	29.90	28.92	29.42	182,304	+0.27(+0.93%)
Apr 24, 2018	29.34	29.64	28.46	29.15	411,544	+0.00(+0.00%)
Apr 23, 2018	29.87	30.22	28.42	29.15	186,440	-0.73(-2.44%)
Apr 20, 2018	29.56	30.29	29.29	29.88	166,239	+0.18(+0.61%)
Apr 19, 2018	30.26	30.75	29.68	29.70	122,796	-0.78(-2.56%)
Apr 18, 2018	30.51	31.11	30.48	30.48	268,782	-0.14(-0.46%)
Apr 17, 2018	29.88	31.13	29.88	30.62	251,978	+0.57(+1.90%)
Apr 16, 2018	30.24	30.47	29.74	30.05	259,861	-0.05(-0.17%)
Apr 13, 2018	30.43	30.49	29.85	30.10	226,601	-0.19(-0.63%)
Apr 12, 2018	29.50	30.55	29.45	30.29	338,236	+0.84(+2.85%)
Apr 11, 2018	30.11	30.57	29.37	29.45	124,762	-0.74(-2.45%)
Apr 10, 2018	28.52	30.29	28.52	30.19	453,330	+1.78(+6.27%)
Apr 09, 2018	28.69	29.74	28.34	28.41	231,115	+0.00(+0.00%)
Apr 06, 2018	28.36	29.00	28.11	28.41	291,263	-0.09(-0.32%)
Apr 05, 2018	29.54	29.69	28.30	28.50	332,000	-1.19(-4.01%)
Apr 04, 2018	28.41	29.89	28.30	29.69	384,642	+0.88(+3.05%)
Apr 03, 2018	29.34	30.02	28.17	28.81	540,302	-0.36(-1.23%)

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.