Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	32.21	33.50	32.21	32.69	168,577	+0.54(+1.68%)
Sep 29, 2021	33.66	33.66	32.03	32.15	180,307	-1.34(-4.00%)
Sep 28, 2021	34.85	35.28	33.32	33.49	239,459	-1.46(-4.18%)
Sep 27, 2021	34.06	35.24	33.70	34.95	153,146	+1.07(+3.16%)
Sep 24, 2021	34.12	35.00	33.53	33.88	137,076	-0.50(-1.45%)
Sep 23, 2021	33.01	34.41	33.01	34.38	101,272	+0.95(+2.84%)
Sep 22, 2021	33.82	34.00	33.15	33.43	112,790	-0.31(-0.92%)
Sep 21, 2021	33.89	33.89	33.46	33.74	101,271	-0.08(-0.24%)
Sep 20, 2021	33.90	34.63	33.36	33.82	205,151	-0.75(-2.17%)
Sep 17, 2021	33.65	34.60	32.63	34.57	810,858	+1.15(+3.44%)
Sep 16, 2021	33.38	33.56	32.51	33.42	164,335	+0.06(+0.18%)
Sep 15, 2021	32.77	33.70	32.67	33.36	179,565	+0.63(+1.92%)
Sep 14, 2021	33.38	33.61	32.65	32.73	139,662	-0.50(-1.50%)
Sep 13, 2021	32.62	33.80	32.38	33.23	174,413	+0.60(+1.84%)
Sep 10, 2021	33.55	33.55	32.22	32.63	128,309	-0.14(-0.43%)
Sep 09, 2021	33.50	33.85	32.74	32.77	166,395	-0.76(-2.27%)
Sep 08, 2021	33.69	33.94	33.03	33.53	145,380	-0.23(-0.68%)
Sep 07, 2021	33.66	33.95	32.89	33.76	154,338	-0.06(-0.18%)
Sep 03, 2021	34.60	34.86	33.48	33.82	148,147	-0.71(-2.06%)
Sep 02, 2021	34.93	34.93	33.90	34.53	119,297	-0.25(-0.72%)
Sep 01, 2021	34.02	34.90	33.92	34.78	160,933	+0.91(+2.69%)
Aug 31, 2021	34.01	34.82	33.57	33.87	284,536	-0.03(-0.09%)
Aug 30, 2021	33.17	34.48	33.16	33.90	386,043	+0.75(+2.26%)
Aug 27, 2021	32.07	33.28	31.68	33.15	258,259	+1.15(+3.59%)
Aug 26, 2021	32.66	32.95	31.91	32.00	170,509	-0.57(-1.75%)
Aug 25, 2021	32.03	32.73	31.69	32.57	139,137	+0.54(+1.69%)
Aug 24, 2021	32.92	32.92	31.67	32.03	132,995	-0.80(-2.44%)
Aug 23, 2021	32.05	33.08	32.05	32.83	168,295	+1.09(+3.43%)
Aug 20, 2021	30.73	32.18	30.12	31.74	222,501	+1.03(+3.35%)
Aug 19, 2021	31.48	32.46	30.68	30.71	189,917	-1.02(-3.21%)
Aug 18, 2021	32.50	33.06	31.64	31.73	172,299	-0.72(-2.22%)
Aug 17, 2021	31.63	32.55	31.02	32.45	152,939	+0.69(+2.17%)
Aug 16, 2021	32.20	32.20	31.41	31.76	132,805	-0.48(-1.49%)
Aug 13, 2021	31.99	32.45	31.60	32.24	168,959	+0.35(+1.10%)
Aug 12, 2021	31.74	31.93	30.81	31.89	132,509	+0.05(+0.16%)
Aug 11, 2021	31.56	31.89	31.27	31.84	145,581	+0.25(+0.79%)
Aug 10, 2021	30.85	31.63	30.27	31.59	275,048	+0.94(+3.07%)
Aug 09, 2021	31.20	31.22	30.26	30.65	122,471	-0.57(-1.83%)
Aug 06, 2021	32.36	32.36	31.07	31.22	223,692	-1.05(-3.25%)
Aug 05, 2021	33.18	33.22	31.25	32.27	268,323	+1.21(+3.90%)
Aug 04, 2021	31.02	32.20	30.88	31.06	187,502	-0.30(-0.96%)
Aug 03, 2021	31.04	31.45	30.20	31.36	227,516	+0.49(+1.59%)
Aug 02, 2021	31.02	31.68	30.74	30.87	134,362	+0.09(+0.29%)
Jul 30, 2021	31.56	32.00	30.76	30.78	176,446	-1.01(-3.18%)
Jul 29, 2021	32.44	32.94	31.76	31.79	161,742	-0.38(-1.18%)
Jul 28, 2021	31.58	32.46	30.66	32.17	184,581	+0.89(+2.85%)
Jul 27, 2021	31.21	31.46	30.42	31.28	164,984	-0.08(-0.26%)
Jul 26, 2021	31.97	32.02	31.27	31.36	157,221	-0.50(-1.57%)
Jul 23, 2021	32.46	33.27	31.84	31.86	133,528	-0.50(-1.55%)
Jul 22, 2021	32.20	32.66	32.10	32.36	169,821	-0.07(-0.22%)
Jul 21, 2021	33.03	33.48	32.04	32.43	142,528	-0.42(-1.28%)
Jul 20, 2021	32.59	33.49	32.25	32.85	297,158	+0.19(+0.58%)
Jul 19, 2021	32.67	33.30	32.22	32.66	201,992	-0.45(-1.36%)
Jul 16, 2021	33.01	33.62	32.62	33.11	151,679	+0.48(+1.47%)
Jul 15, 2021	32.87	33.17	31.78	32.63	185,594	-0.27(-0.82%)
Jul 14, 2021	34.32	34.32	32.70	32.90	221,689	-1.28(-3.74%)
Jul 13, 2021	33.39	35.28	33.07	34.18	343,963	+0.65(+1.94%)
Jul 12, 2021	33.92	34.41	33.24	33.53	168,418	-0.57(-1.67%)
Jul 09, 2021	33.45	34.15	33.02	34.10	192,731	+0.82(+2.46%)
Jul 08, 2021	33.41	33.88	33.10	33.28	193,544	-0.56(-1.65%)
Jul 07, 2021	34.87	34.87	33.69	33.84	227,704	-0.70(-2.03%)
Jul 06, 2021	35.28	35.28	34.30	34.54	199,146	-0.84(-2.37%)
Jul 02, 2021	35.64	35.97	34.95	35.38	205,245	-0.30(-0.84%)

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.