Xencor Inc (XNCR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -7.08980418636 | 14.81 | 15.66 | 13.64 | 885975 | 14.60053091 | CS |
| 4 | -3.81 | -21.6846898122 | 17.57 | 17.68 | 13.64 | 567018 | 15.45287108 | CS |
| 12 | -12.04 | -46.6666666667 | 25.8 | 26.59 | 13.64 | 629179 | 20.10631968 | CS |
| 26 | -2.69 | -16.3525835866 | 16.45 | 27.24 | 13.64 | 614512 | 21.33878934 | CS |
| 52 | -9.54 | -40.9442060086 | 23.3 | 27.24 | 13.64 | 584883 | 21.12285692 | CS |
| 156 | -14.91 | -52.0055807464 | 28.67 | 38.2 | 13.64 | 458103 | 23.39699078 | CS |
| 260 | -18.77 | -57.7005840762 | 32.53 | 58.345 | 13.64 | 395966 | 27.30631689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 13.9 | -0.25 | -1.77 | 14.26 | 14.385 | 13.64 | 698673 |
| 1741131300 | 14.15 | -0.31 | -2.14 | 14.16 | 14.4 | 13.83 | 1127480 |
| 1741044900 | 14.46 | -0.9 | -5.86 | 15.14 | 15.46 | 14.42 | 714896 |
| 1740785700 | 15.36 | 0.38 | 2.54 | 14.615 | 15.66 | 14.615 | 1061993 |
| 1740699300 | 14.98 | 0.6 | 4.17 | 14.81 | 15.62 | 14.66 | 787850 |
| 1740612900 | 14.38 | -0.07 | -0.48 | 14.658 | 14.755 | 14.18 | 340725 |
| 1740526500 | 14.45 | -0.61 | -4.05 | 15.21 | 15.21 | 14.41 | 474791 |
| 1740440100 | 15.06 | -0.68 | -4.32 | 15.85 | 15.8947 | 15.05 | 482403 |
| 1740180900 | 15.74 | -0.05 | -0.32 | 16.02 | 16.135 | 15.5705 | 459848 |
| 1740094500 | 15.79 | -0.41 | -2.53 | 16.16 | 16.26 | 15.53 | 375251 |
| 1740008100 | 16.2 | -0.02 | -0.12 | 16.149999 | 16.684999 | 16.149999 | 404171 |
| 1739921700 | 16.219999 | -0.09 | -0.55 | 16.57 | 16.59 | 16.059999 | 482302 |
| 1739576100 | 16.309999 | 0.02 | 0.12 | 16.41 | 16.675 | 15.93 | 416492 |
| 1739489700 | 16.29 | 0.07 | 0.43 | 16.46 | 16.7 | 15.47 | 372271 |
| 1739403300 | 16.219999 | 0.09 | 0.56 | 15.75 | 16.25 | 15.73 | 562062 |
| 1739316900 | 16.129999 | -0.7 | -4.16 | 16.5 | 16.645 | 16.1 | 369266 |
| 1739230500 | 16.83 | -0.21 | -1.23 | 17.08 | 17.5 | 16.61 | 554705 |
| 1738971300 | 17.04 | -0.21 | -1.22 | 17.22 | 17.46 | 16.87 | 315581 |
| 1738884900 | 17.25 | -0.27 | -1.54 | 17.57 | 17.68 | 16.79 | 690563 |
| 1738798500 | 17.52 | -0.24 | -1.35 | 17.76 | 18.25 | 17.47 | 435126 |
| 1738712100 | 17.76 | 0.14 | 0.79 | 17.61 | 18.29 | 17.335 | 520730 |
| 1738625700 | 17.62 | -0.66 | -3.61 | 17.76 | 18.27 | 17.38 | 400876 |
| 1738366500 | 18.28 | -0.22 | -1.19 | 18.36 | 19.17 | 18.22 | 624468 |
| 1738280100 | 18.5 | -0.33 | -1.75 | 19.06 | 19.24 | 18.49 | 532235 |
| 1738193700 | 18.83 | -0.47 | -2.44 | 19.17 | 19.45 | 18.7 | 304466 |
| 1738107300 | 19.3 | 0.07 | 0.36 | 19.27 | 19.41 | 18.86 | 402144 |
| 1738020900 | 19.23 | -0.42 | -2.14 | 19.67 | 20.085 | 19.02 | 391776 |
| 1737761700 | 19.65 | -1.02 | -4.93 | 20.37 | 20.7 | 19.36 | 393267 |
| 1737675300 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1737588900 | 20.67 | 0.22 | 1.08 | 20.37 | 20.73 | 19.9 | 455294 |
| 1737502500 | 20.45 | 1.21 | 6.29 | 19.265 | 20.5 | 19.265 | 555845 |
| 1737156900 | 19.24 | -0.79 | -3.94 | 20.35 | 20.35 | 19.15 | 661568 |
| 1737070500 | 20.03 | -0.02 | -0.10 | 20.06 | 20.295 | 19.6 | 800174 |
| 1736984100 | 20.05 | 0.94 | 4.92 | 19.77 | 20.25 | 19.06 | 600559 |
| 1736897700 | 19.11 | -1.15 | -5.68 | 20.5 | 20.5 | 19.05 | 563155 |
| 1736811300 | 20.26 | -0.35 | -1.67 | 20.21 | 20.6 | 19.695 | 590331 |
| 1736552100 | 20.605 | -2.83 | -12.06 | 22.44 | 22.82 | 20.605 | 668513 |
| 1736379300 | 23.43 | -0.51 | -2.13 | 23.69 | 23.8409 | 23.3 | 431718 |
| 1736292900 | 23.94 | 0.22 | 0.93 | 23.92 | 24.165 | 23.56 | 311775 |
| 1736206500 | 23.72 | -0.41 | -1.70 | 24.05 | 24.6599 | 23.69 | 890881 |
| 1735947300 | 24.13 | 0.34 | 1.43 | 23.77 | 24.5 | 23.61 | 407111 |
| 1735860900 | 23.79 | 0.81 | 3.52 | 23.23 | 24 | 23.158855 | 417250 |
| 1735688100 | 22.98 | -0.73 | -3.08 | 23.95 | 24.17 | 22.785 | 416412 |
| 1735601700 | 23.71 | -0.58 | -2.39 | 24.04 | 24.075 | 23.37 | 389471 |
| 1735342500 | 24.29 | -0.51 | -2.06 | 24.54 | 24.88 | 24.165 | 1039222 |
| 1735256100 | 24.8 | 0.51 | 2.10 | 24.07 | 24.91 | 24.07 | 316314 |
| 1735077840 | 24.29 | -0.28 | -1.14 | 24.57 | 24.94 | 23.89 | 197509 |
| 1734996900 | 24.57 | 0.44 | 1.82 | 24.05 | 24.61 | 23.6425 | 447051 |
| 1734737700 | 24.13 | 0.12 | 0.50 | 23.59 | 25.02 | 23.52 | 4175815 |
| 1734651300 | 24.01 | 0.28 | 1.18 | 23.57 | 24.02 | 22.74 | 821628 |
| 1734564900 | 23.73 | -1.31 | -5.23 | 25.25 | 25.52 | 23.51 | 1047622 |
| 1734478500 | 25.04 | 0.52 | 2.12 | 24.48 | 25.54 | 23.975 | 920925 |
| 1734392100 | 24.52 | 0.49 | 2.04 | 23.92 | 25.35 | 23.78 | 602303 |
| 1734132900 | 24.03 | -0.73 | -2.95 | 24.3 | 24.76 | 23.915 | 772645 |
| 1734046500 | 24.76 | -0.5 | -1.98 | 25.71 | 26.59 | 24.58 | 497283 |
| 1733960100 | 25.26 | -0.03 | -0.12 | 25.41 | 25.67 | 25.02 | 424926 |
| 1733873700 | 25.29 | 0.09 | 0.36 | 25.03 | 25.52 | 24.9 | 491724 |
| 1733787300 | 25.2 | -0.14 | -0.55 | 25.555 | 25.94 | 25.145 | 389421 |
| 1733528100 | 25.34 | 0.02 | 0.08 | 25.35 | 26.34 | 25.18 | 409331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
