Xencor Inc (NQ: XNCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	24.02	25.24	23.86	24.29	330,713	+0.37(+1.55%)
Mar 31, 2017	23.33	24.11	23.21	23.92	359,712	+0.54(+2.31%)
Mar 30, 2017	23.25	23.68	22.97	23.38	164,599	+0.07(+0.30%)
Mar 29, 2017	23.57	23.79	23.03	23.31	148,456	-0.22(-0.93%)
Mar 28, 2017	24.26	24.38	23.34	23.53	160,949	-0.77(-3.17%)
Mar 27, 2017	24.24	24.72	23.23	24.30	172,388	-0.23(-0.94%)
Mar 24, 2017	23.85	24.69	23.54	24.53	170,457	+0.82(+3.46%)
Mar 23, 2017	23.30	24.05	23.12	23.71	232,895	+0.45(+1.93%)
Mar 22, 2017	22.92	23.70	22.80	23.26	222,888	+0.02(+0.09%)
Mar 21, 2017	24.49	24.75	23.16	23.24	300,558	-1.15(-4.72%)
Mar 20, 2017	23.95	24.72	23.49	24.39	241,005	+0.28(+1.16%)
Mar 17, 2017	23.80	24.23	23.28	24.11	580,743	+0.07(+0.29%)
Mar 16, 2017	24.75	24.75	23.85	24.04	292,358	-0.78(-3.14%)
Mar 15, 2017	23.91	24.96	23.91	24.82	242,340	+1.00(+4.20%)
Mar 14, 2017	24.04	24.22	23.69	23.82	169,740	-0.41(-1.69%)
Mar 13, 2017	24.73	24.75	24.00	24.23	170,499	-0.59(-2.38%)
Mar 10, 2017	24.94	24.94	24.15	24.82	197,818	+0.14(+0.55%)
Mar 09, 2017	24.54	24.99	24.21	24.68	122,630	+0.17(+0.69%)
Mar 08, 2017	24.61	25.28	24.32	24.52	159,399	-0.02(-0.10%)
Mar 07, 2017	24.93	25.14	24.21	24.54	231,479	-0.73(-2.89%)
Mar 06, 2017	25.91	25.96	25.09	25.27	248,800	-0.86(-3.29%)
Mar 03, 2017	26.08	26.49	25.54	26.13	289,099	-0.01(-0.02%)
Mar 02, 2017	26.62	27.20	25.96	26.14	513,346	-0.51(-1.93%)
Mar 01, 2017	25.60	28.64	25.21	26.65	750,309	+1.80(+7.24%)
Feb 28, 2017	24.74	25.27	24.28	24.85	210,542	+0.08(+0.32%)
Feb 27, 2017	22.86	24.88	22.68	24.77	253,703	+1.97(+8.64%)
Feb 24, 2017	22.69	23.34	22.55	22.80	119,078	-0.05(-0.22%)
Feb 23, 2017	23.47	23.47	22.66	22.85	153,944	-0.55(-2.35%)
Feb 22, 2017	24.46	24.46	23.33	23.40	251,984	-1.13(-4.61%)
Feb 21, 2017	24.25	24.87	24.08	24.53	176,415	+0.25(+1.03%)
Feb 17, 2017		24.28	24.28	24.28	0	+0.50(+2.10%)
Feb 16, 2017	24.04	24.25	23.47	23.78	190,445	-0.21(-0.88%)
Feb 15, 2017	23.66	24.06	23.44	23.99	152,663	+0.17(+0.71%)
Feb 14, 2017	23.49	24.06	23.33	23.82	143,123	+0.28(+1.19%)
Feb 13, 2017	23.75	23.87	23.43	23.54	127,971	-0.21(-0.88%)
Feb 10, 2017	23.75	24.32	23.48	23.75	143,298	+0.01(+0.04%)
Feb 09, 2017	23.72	24.35	23.23	23.74	178,658	-0.01(-0.04%)
Feb 08, 2017	23.64	24.31	23.37	23.75	184,792	-0.01(-0.04%)
Feb 07, 2017	24.00	24.20	23.59	23.76	189,489	-0.20(-0.83%)
Feb 06, 2017	24.36	24.87	23.77	23.96	176,791	-0.50(-2.04%)
Feb 03, 2017	24.66	25.96	24.01	24.46	157,024	-0.01(-0.04%)
Feb 02, 2017	23.97	24.88	23.30	24.47	268,779	+0.76(+3.21%)

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.