Xencor Inc (XNCR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 7.74291497976 | 19.76 | 21.29 | 19.07 | 328380 | 19.78252586 | CS |
| 4 | 0.36 | 1.72001911132 | 20.93 | 21.645 | 19.07 | 480182 | 20.36787136 | CS |
| 12 | 1.49 | 7.52525252525 | 19.8 | 22.39 | 15.31 | 531494 | 19.25412578 | CS |
| 26 | 0.77 | 3.75243664717 | 20.52 | 25.41 | 15.31 | 570628 | 20.41409252 | CS |
| 52 | 1.92 | 9.91223541559 | 19.37 | 26.84 | 15.31 | 589600 | 20.70739587 | CS |
| 156 | -15.77 | -42.5526173772 | 37.06 | 43.61 | 15.31 | 418522 | 24.83476054 | CS |
| 260 | -13.13 | -38.1464264962 | 34.42 | 58.345 | 15.31 | 374800 | 28.61439315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 21.29 | 0.86 | 4.21 | 20.48 | 21.345 | 20.34 | 422407 |
| 1728599700 | 20.43 | 0.78 | 3.97 | 19.5 | 20.43 | 19.445 | 385509 |
| 1728513300 | 19.65 | 0.22 | 1.13 | 19.4 | 19.69 | 19.07 | 278278 |
| 1728426900 | 19.43 | -0.05 | -0.26 | 19.51 | 19.92 | 19.39 | 433718 |
| 1728340500 | 19.48 | -0.37 | -1.86 | 19.85 | 19.9 | 19.265 | 260983 |
| 1728081300 | 19.85 | 0.37 | 1.90 | 19.76 | 20.03 | 19.539 | 283410 |
| 1727994900 | 19.48 | 0.02 | 0.10 | 19.09 | 19.61 | 19.09 | 283016 |
| 1727908500 | 19.46 | -0.18 | -0.92 | 19.3 | 19.67 | 19.205 | 289338 |
| 1727822100 | 19.64 | -0.47 | -2.34 | 19.96 | 19.995 | 19.2 | 1194534 |
| 1727735520 | 20.11 | -0.14 | -0.69 | 20.24 | 20.66 | 19.63 | 384204 |
| 1727476500 | 20.25 | -0.21 | -1.03 | 20.68 | 20.89 | 20.06 | 433410 |
| 1727390100 | 20.46 | 0.7 | 3.54 | 20.198 | 20.685 | 19.88 | 423780 |
| 1727303700 | 19.76 | -0.45 | -2.23 | 20.22 | 20.38 | 19.71 | 395470 |
| 1727217300 | 20.21 | -0.07 | -0.35 | 20.37 | 20.57 | 20.05 | 431061 |
| 1727130900 | 20.28 | -0.79 | -3.75 | 21.28 | 21.38 | 20.24 | 420914 |
| 1726871700 | 21.07 | -0.13 | -0.61 | 21.14 | 21.25 | 20.86 | 1363143 |
| 1726785300 | 21.2 | 0.35 | 1.68 | 21.43 | 21.64 | 20.76 | 425754 |
| 1726698900 | 20.85 | -0.19 | -0.90 | 21.04 | 21.56 | 20.53 | 409939 |
| 1726612500 | 21.04 | -0.11 | -0.52 | 21.25 | 21.645 | 20.9 | 436971 |
| 1726526100 | 21.15 | -0.32 | -1.49 | 21.5 | 21.5 | 20.8 | 566161 |
| 1726266900 | 21.47 | 0.65 | 3.12 | 20.93 | 21.53 | 20.73 | 504045 |
| 1726180500 | 20.82 | -0.31 | -1.47 | 21.22 | 21.27 | 20.26 | 807045 |
| 1726094100 | 21.13 | 2 | 10.45 | 19.99 | 21.49 | 19.65 | 4516518 |
| 1726007700 | 19.13 | -0.76 | -3.82 | 19.9 | 20.375 | 18.925 | 721954 |
| 1725921300 | 19.89 | 3.71 | 22.93 | 16.8 | 20.5 | 16.52 | 1510515 |
| 1725662100 | 16.18 | -0.14 | -0.86 | 16.6124 | 16.6299 | 16.135 | 262943 |
| 1725575700 | 16.32 | -0.31 | -1.86 | 16.675 | 16.739999 | 16.27 | 271774 |
| 1725489300 | 16.629999 | -0.31 | -1.83 | 16.91 | 17.23 | 16.469999 | 408557 |
| 1725402900 | 16.94 | -0.55 | -3.14 | 17.34 | 17.77 | 16.93 | 341484 |
| 1725057300 | 17.49 | 0.18 | 1.04 | 17.43 | 17.71 | 17.09 | 355456 |
| 1724970900 | 17.31 | 0.37 | 2.18 | 17.09 | 17.715 | 16.76 | 299278 |
| 1724884500 | 16.94 | -0.2 | -1.17 | 17.13 | 17.325 | 16.739999 | 237559 |
| 1724798100 | 17.14 | -0.46 | -2.61 | 17.56 | 17.69 | 17.09 | 197863 |
| 1724711700 | 17.6 | -0.07 | -0.40 | 17.77 | 17.8 | 17.29 | 437130 |
| 1724452500 | 17.67 | 1 | 6.00 | 16.85 | 17.67 | 16.379999 | 537839 |
| 1724366100 | 16.67 | -0.73 | -4.20 | 17.38 | 17.5 | 16.515 | 338369 |
| 1724279700 | 17.4 | 0.44 | 2.59 | 17.32 | 17.67 | 17.15 | 420112 |
| 1724193300 | 16.96 | 0.1 | 0.59 | 16.75 | 17.135 | 16.57 | 218854 |
| 1724106900 | 16.86 | 0.63 | 3.88 | 16.309999 | 17.01 | 16.23 | 420688 |
| 1723847700 | 16.23 | 0.2 | 1.25 | 16.1 | 16.3 | 15.835 | 268227 |
| 1723761300 | 16.03 | 0.3 | 1.91 | 16.12 | 16.67 | 15.92 | 535204 |
| 1723674900 | 15.73 | -0.24 | -1.50 | 16.1 | 16.1 | 15.42 | 424753 |
| 1723588500 | 15.97 | 0.17 | 1.08 | 15.86 | 16.36 | 15.86 | 432842 |
| 1723502100 | 15.8 | -0.24 | -1.50 | 16.149999 | 16.149999 | 15.345 | 491711 |
| 1723242900 | 16.04 | -0.02 | -0.12 | 16.07 | 16.57 | 15.86 | 347770 |
| 1723156500 | 16.059999 | 0.36 | 2.29 | 15.85 | 16.12 | 15.45 | 629526 |
| 1723070100 | 15.7 | -2.15 | -12.04 | 18.17 | 18.17 | 15.31 | 1073453 |
| 1722983700 | 17.85 | 0.07 | 0.39 | 17.53 | 18.16 | 17.28 | 463587 |
| 1722897300 | 17.78 | -1.4 | -7.30 | 18.275 | 18.46 | 17.485 | 555823 |
| 1722638100 | 19.18 | -0.72 | -3.62 | 19.1 | 20.715 | 18.74 | 481072 |
| 1722551700 | 19.9 | -0.52 | -2.55 | 20.25 | 20.67 | 19.81 | 329545 |
| 1722465300 | 20.42 | -0.42 | -2.02 | 20.76 | 21.27 | 20.15 | 396140 |
| 1722378900 | 20.84 | -0.17 | -0.81 | 21.14 | 21.35 | 20.63 | 250144 |
| 1722292500 | 21.01 | -0.64 | -2.96 | 21.39 | 21.84 | 20.73 | 276643 |
| 1722033300 | 21.65 | 0.38 | 1.79 | 21.33 | 22.39 | 21.33 | 426148 |
| 1721946900 | 21.27 | 0.86 | 4.21 | 20.53 | 21.59 | 20.23 | 491989 |
| 1721860500 | 20.41 | 0.6 | 3.03 | 19.97 | 20.85 | 19.76 | 703310 |
| 1721774100 | 19.81 | 0.2 | 1.05 | 19.52 | 20.25 | 19.47 | 454238 |
| 1721687700 | 19.605 | 0.47 | 2.43 | 19.23 | 19.82 | 18.89 | 204888 |
| 1721428500 | 19.14 | -0.51 | -2.60 | 19.8 | 19.85 | 19.13 | 213533 |
| 1721342100 | 19.65 | -0.21 | -1.06 | 19.76 | 19.98 | 19.44 | 283056 |
| 1721255700 | 19.86 | -0.57 | -2.79 | 20.14 | 20.75 | 19.72 | 334017 |
| 1721169300 | 20.43 | 0.75 | 3.81 | 19.99 | 20.62 | 19.91 | 868592 |
| 1721082900 | 19.68 | -0.03 | -0.15 | 19.82 | 19.93 | 19.48 | 405983 |
| 1720823700 | 19.71 | 0.32 | 1.65 | 19.69 | 20.07 | 19.32 | 412988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
