Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.08	34.41	33.54	33.73	348,168	-0.49(-1.43%)
Sep 27, 2019	34.50	35.37	33.80	34.22	360,400	-0.05(-0.15%)
Sep 26, 2019	35.30	35.60	34.20	34.27	271,060	-0.99(-2.81%)
Sep 25, 2019	35.31	36.40	35.17	35.26	209,050	-0.04(-0.11%)
Sep 24, 2019	34.95	35.39	34.20	35.30	375,063	+0.49(+1.41%)
Sep 23, 2019	36.86	37.23	34.60	34.81	348,387	-2.10(-5.69%)
Sep 20, 2019	35.49	37.44	35.25	36.91	1,471,600	+1.43(+4.03%)
Sep 19, 2019	36.07	36.43	35.23	35.48	268,530	-0.50(-1.39%)
Sep 18, 2019	36.15	36.77	35.55	35.98	226,090	-0.55(-1.51%)
Sep 17, 2019	36.17	36.95	35.58	36.53	186,268	+0.19(+0.52%)
Sep 16, 2019	35.36	36.93	35.06	36.34	165,118	+0.96(+2.71%)
Sep 13, 2019	35.69	36.44	35.10	35.38	257,000	-0.10(-0.28%)
Sep 12, 2019	36.63	36.66	34.75	35.48	296,942	-0.85(-2.34%)
Sep 11, 2019	35.96	36.64	35.64	36.33	276,466	+0.68(+1.91%)
Sep 10, 2019	34.58	35.88	34.24	35.65	334,875	+0.87(+2.50%)
Sep 09, 2019	34.74	35.68	34.00	34.78	310,708	-0.03(-0.09%)
Sep 06, 2019	36.21	36.29	34.64	34.81	216,400	-1.17(-3.25%)
Sep 05, 2019	37.16	37.34	35.75	35.98	293,157	-0.85(-2.31%)
Sep 04, 2019	35.97	36.99	35.53	36.83	631,613	+1.25(+3.51%)
Sep 03, 2019	36.99	37.59	34.82	35.58	546,653	-1.70(-4.56%)
Aug 30, 2019	37.63	38.30	36.99	37.28	342,600	-0.11(-0.29%)
Aug 29, 2019	37.78	38.44	37.16	37.39	291,054	+0.01(+0.03%)
Aug 28, 2019	35.99	38.03	35.40	37.38	250,478	+1.28(+3.55%)
Aug 27, 2019	37.02	39.14	35.70	36.10	321,419	-0.67(-1.82%)
Aug 26, 2019	36.82	37.87	35.90	36.77	372,979	+0.17(+0.46%)
Aug 23, 2019	38.61	39.15	36.42	36.60	424,900	-2.19(-5.65%)
Aug 22, 2019	41.20	41.20	38.73	38.79	278,111	-2.51(-6.08%)
Aug 21, 2019	41.35	42.28	40.87	41.30	237,569	+0.52(+1.28%)
Aug 20, 2019	40.47	41.08	39.87	40.78	200,224	+0.20(+0.49%)
Aug 19, 2019	41.03	42.21	40.42	40.58	309,122	-0.15(-0.37%)
Aug 16, 2019	41.03	42.17	40.10	40.73	350,600	+0.40(+0.99%)
Aug 15, 2019	38.46	40.54	37.91	40.33	358,411	+2.07(+5.41%)
Aug 14, 2019	38.10	39.03	37.84	38.26	281,324	-0.41(-1.06%)
Aug 13, 2019	37.46	39.08	36.53	38.67	359,365	+1.19(+3.18%)
Aug 12, 2019	37.08	38.07	36.45	37.48	259,206	+0.00(+0.00%)
Aug 09, 2019	36.46	37.76	35.89	37.48	407,200	+0.56(+1.52%)
Aug 08, 2019	37.76	38.21	36.35	36.92	721,879	-0.08(-0.22%)
Aug 07, 2019	41.90	41.90	35.73	37.00	1,314,031	-9.27(-20.03%)
Aug 06, 2019	44.55	46.33	44.53	46.27	306,450	+1.88(+4.24%)
Aug 05, 2019	43.98	44.79	43.08	44.39	485,531	-0.29(-0.65%)
Aug 02, 2019	43.64	44.85	43.32	44.68	212,500	+0.66(+1.50%)
Aug 01, 2019	44.08	45.22	43.56	44.02	332,422	+0.00(+0.00%)
Jul 31, 2019	44.78	45.50	43.84	44.02	303,832	-0.93(-2.07%)
Jul 30, 2019	43.78	44.99	43.78	44.95	341,786	+0.76(+1.72%)
Jul 29, 2019	44.49	44.71	43.56	44.19	248,601	-0.27(-0.61%)
Jul 26, 2019	44.51	44.82	43.80	44.46	321,700	+0.24(+0.54%)
Jul 25, 2019	44.60	45.05	44.06	44.22	311,673	-0.56(-1.25%)
Jul 24, 2019	44.26	44.92	43.91	44.78	424,689	+0.37(+0.83%)
Jul 23, 2019	44.54	44.68	43.80	44.41	257,976	-0.01(-0.02%)
Jul 22, 2019	44.88	44.88	43.95	44.42	258,162	-0.17(-0.38%)
Jul 19, 2019	45.42	45.86	44.08	44.59	359,900	-1.00(-2.19%)
Jul 18, 2019	44.28	45.84	43.95	45.59	226,862	+1.36(+3.07%)
Jul 17, 2019	44.56	44.99	43.78	44.23	325,552	-0.43(-0.96%)
Jul 16, 2019	44.03	44.71	43.73	44.66	330,334	+0.64(+1.45%)
Jul 15, 2019	44.42	44.68	43.67	44.02	262,508	-0.32(-0.72%)
Jul 12, 2019	44.03	44.41	43.37	44.34	415,800	+0.41(+0.93%)
Jul 11, 2019	43.74	44.17	42.37	43.93	793,137	-0.48(-1.08%)
Jul 10, 2019	44.34	44.58	43.79	44.41	643,957	+0.40(+0.91%)
Jul 09, 2019	43.06	44.14	42.80	44.01	328,394	+0.58(+1.34%)
Jul 08, 2019	44.47	44.82	43.07	43.43	562,103	-0.51(-1.16%)
Jul 05, 2019	44.87	45.20	43.73	43.94	660,700	-1.52(-3.34%)
Jul 03, 2019	43.89	45.47	43.67	45.46	582,300	+1.45(+3.29%)
Jul 02, 2019	43.65	45.46	43.55	44.01	1,362,197	+0.07(+0.16%)

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.