NasdaqGM - Delayed Quote USD

Xencor, Inc. (XNCR)

18.95 -0.12 (-0.63%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.08 19.18 18.72 18.95 18.95 466,400
Apr 17, 2024 19.12 19.46 19.05 19.07 19.07 455,900
Apr 16, 2024 19.60 19.60 18.65 18.92 18.92 499,300
Apr 15, 2024 20.53 20.53 19.78 20.11 20.11 386,600
Apr 12, 2024 20.43 20.63 20.01 20.48 20.48 635,100
Apr 11, 2024 20.52 20.69 20.02 20.52 20.52 545,500
Apr 10, 2024 20.85 20.86 19.96 20.27 20.27 1,105,600
Apr 9, 2024 21.27 22.11 21.23 21.55 21.55 481,700
Apr 8, 2024 21.38 21.63 21.05 21.50 21.50 374,200
Apr 5, 2024 21.15 21.60 20.93 21.29 21.29 287,800
Apr 4, 2024 21.72 22.12 21.34 21.37 21.37 392,700
Apr 3, 2024 21.32 21.67 20.92 21.52 21.52 485,200
Apr 2, 2024 21.46 22.00 21.14 21.51 21.51 813,400
Apr 1, 2024 22.23 22.23 21.44 21.92 21.92 390,300
Mar 28, 2024 22.49 22.70 21.75 22.13 22.13 525,500
Mar 27, 2024 21.65 22.44 21.34 22.42 22.42 494,600
Mar 26, 2024 22.01 22.25 21.47 21.53 21.53 512,500
Mar 25, 2024 22.57 22.87 21.81 21.90 21.90 272,500
Mar 22, 2024 22.74 23.08 22.58 22.62 22.62 362,100
Mar 21, 2024 22.81 23.52 22.57 22.81 22.81 444,900
Mar 20, 2024 22.44 22.86 22.18 22.75 22.75 700,600
Mar 19, 2024 22.22 23.22 21.78 22.76 22.76 418,200
Mar 18, 2024 22.99 23.80 22.07 22.25 22.25 525,200
Mar 15, 2024 21.92 23.39 21.92 23.09 23.09 2,473,700
Mar 14, 2024 23.24 23.44 21.49 22.03 22.03 971,100
Mar 13, 2024 22.65 23.60 22.65 23.36 23.36 468,700
Mar 12, 2024 23.10 23.29 22.67 22.80 22.80 581,900
Mar 11, 2024 24.06 24.40 23.03 23.13 23.13 719,600
Mar 8, 2024 23.90 24.45 23.86 24.25 24.25 838,700
Mar 7, 2024 23.91 23.97 23.39 23.79 23.79 576,700
Mar 6, 2024 23.30 24.07 23.03 23.83 23.83 685,800
Mar 5, 2024 23.75 24.01 22.49 22.85 22.85 1,538,500
Mar 4, 2024 24.08 24.14 23.27 23.92 23.92 816,800
Mar 1, 2024 23.11 23.96 22.50 23.82 23.82 817,700
Feb 29, 2024 23.40 23.92 22.85 22.95 22.95 1,136,500
Feb 28, 2024 24.47 24.54 20.80 22.79 22.79 3,428,900
Feb 27, 2024 26.18 26.84 25.92 26.52 26.52 1,065,100
Feb 26, 2024 24.40 26.20 24.40 25.87 25.87 980,100
Feb 23, 2024 24.39 24.92 24.26 24.47 24.47 372,400
Feb 22, 2024 23.88 24.57 23.75 24.39 24.39 417,700
Feb 21, 2024 23.28 24.10 23.09 24.09 24.09 529,000
Feb 20, 2024 23.89 24.85 23.28 23.50 23.50 943,900
Feb 16, 2024 21.17 24.23 20.95 24.15 24.15 1,434,200
Feb 15, 2024 20.16 21.35 20.16 21.30 21.30 577,600
Feb 14, 2024 19.51 20.12 19.25 20.10 20.10 452,800
Feb 13, 2024 19.78 20.35 18.85 19.12 19.12 670,800
Feb 12, 2024 19.36 20.58 19.31 20.51 20.51 663,800
Feb 9, 2024 18.81 19.72 18.80 19.42 19.42 580,400
Feb 8, 2024 18.65 18.77 18.41 18.65 18.65 733,600
Feb 7, 2024 19.10 19.10 18.49 18.70 18.70 319,400
Feb 6, 2024 18.78 19.12 18.57 19.11 19.11 520,300
Feb 5, 2024 18.45 18.96 18.26 18.79 18.79 416,800
Feb 2, 2024 18.72 18.90 18.36 18.74 18.74 400,000
Feb 1, 2024 18.77 19.21 18.40 19.06 19.06 624,800
Jan 31, 2024 19.36 19.54 18.64 18.70 18.70 692,000
Jan 30, 2024 20.38 20.38 19.23 19.40 19.40 524,800
Jan 29, 2024 20.05 20.56 19.73 20.49 20.49 620,300
Jan 26, 2024 20.05 20.31 19.51 20.08 20.08 1,542,200
Jan 25, 2024 20.13 20.36 19.54 19.83 19.83 525,400
Jan 24, 2024 19.91 20.11 19.63 19.87 19.87 639,400
Jan 23, 2024 20.41 20.98 19.60 19.73 19.73 584,800
Jan 22, 2024 19.75 20.14 19.66 20.02 20.02 516,600
Jan 19, 2024 19.69 19.73 19.20 19.64 19.64 339,400
Jan 18, 2024 20.08 20.08 19.48 19.67 19.67 501,900
Jan 17, 2024 20.07 20.47 19.75 20.01 20.01 600,400
Jan 16, 2024 20.25 20.78 20.01 20.39 20.39 627,800
Jan 12, 2024 20.67 21.10 20.11 20.30 20.30 304,300
Jan 11, 2024 20.21 20.53 20.09 20.42 20.42 513,000
Jan 10, 2024 20.52 20.97 20.27 20.48 20.48 358,700
Jan 9, 2024 20.83 20.95 20.13 20.58 20.58 374,900
Jan 8, 2024 20.51 21.20 20.14 21.05 21.05 940,500
Jan 5, 2024 21.82 21.82 20.50 20.59 20.59 651,100
Jan 4, 2024 22.06 22.57 21.49 22.11 22.11 793,800
Jan 3, 2024 22.31 22.31 21.58 21.85 21.85 780,700
Jan 2, 2024 21.17 22.84 21.03 22.51 22.51 1,337,900
Dec 29, 2023 21.35 21.54 20.61 21.23 21.23 828,100
Dec 28, 2023 21.02 21.46 20.92 21.42 21.42 354,600
Dec 27, 2023 21.23 21.40 20.92 21.11 21.11 278,700
Dec 26, 2023 21.22 21.40 20.95 21.20 21.20 281,100
Dec 22, 2023 20.67 21.15 20.67 20.94 20.94 547,400
Dec 21, 2023 20.65 20.92 20.36 20.44 20.44 400,900
Dec 20, 2023 21.04 21.48 20.36 20.38 20.38 641,900
Dec 19, 2023 20.87 21.86 20.76 21.19 21.19 627,400
Dec 18, 2023 20.75 20.97 20.33 20.57 20.57 876,600
Dec 15, 2023 21.38 21.88 20.81 20.92 20.92 3,355,400
Dec 14, 2023 20.70 21.40 20.69 21.22 21.22 656,900
Dec 13, 2023 19.29 20.60 19.29 20.55 20.55 569,100
Dec 12, 2023 19.51 19.64 19.26 19.40 19.40 332,600
Dec 11, 2023 20.36 20.39 19.59 19.63 19.63 367,600
Dec 8, 2023 20.16 20.58 19.77 20.25 20.25 510,600
Dec 7, 2023 19.33 20.26 19.12 20.21 20.21 497,400
Dec 6, 2023 18.73 20.01 18.51 19.26 19.26 605,200
Dec 5, 2023 18.96 18.97 18.43 18.62 18.62 320,000
Dec 4, 2023 18.84 19.40 18.68 19.12 19.12 395,300
Dec 1, 2023 18.32 18.82 17.82 18.80 18.80 622,700
Nov 30, 2023 18.50 18.96 18.26 18.34 18.34 674,100
Nov 29, 2023 18.81 19.26 18.30 18.32 18.32 505,200
Nov 28, 2023 18.71 18.73 18.26 18.71 18.71 690,700
Nov 27, 2023 18.72 18.81 18.23 18.69 18.69 454,200
Nov 24, 2023 18.71 18.97 18.33 18.74 18.74 117,900
Nov 22, 2023 18.80 18.86 18.44 18.73 18.73 265,500
Nov 21, 2023 19.64 19.68 18.50 18.50 18.50 285,200
Nov 20, 2023 19.23 20.11 19.21 19.89 19.89 382,400
Nov 17, 2023 18.77 19.24 18.75 19.22 19.22 397,600
Nov 16, 2023 18.92 18.93 18.23 18.54 18.54 425,900
Nov 15, 2023 18.39 19.13 17.98 18.92 18.92 584,200
Nov 14, 2023 17.76 18.47 17.66 18.46 18.46 548,400
Nov 13, 2023 17.00 17.20 16.64 17.05 17.05 274,500
Nov 10, 2023 16.58 17.13 16.52 17.06 17.06 344,400
Nov 9, 2023 17.43 17.43 16.49 16.53 16.53 430,300
Nov 8, 2023 18.18 18.18 16.83 17.24 17.24 686,700
Nov 7, 2023 18.39 18.65 18.29 18.54 18.54 277,000
Nov 6, 2023 18.51 18.63 18.20 18.40 18.40 314,400
Nov 3, 2023 17.80 18.62 17.64 18.45 18.45 447,300
Nov 2, 2023 17.70 17.78 17.23 17.49 17.49 453,300
Nov 1, 2023 17.36 17.59 16.93 17.47 17.47 445,900
Oct 31, 2023 17.16 17.52 16.91 17.35 17.35 317,600
Oct 30, 2023 16.95 17.44 16.82 17.23 17.23 451,700
Oct 27, 2023 17.61 17.61 16.72 16.75 16.75 439,400
Oct 26, 2023 17.65 17.91 17.51 17.59 17.59 269,600
Oct 25, 2023 17.96 18.04 17.72 17.74 17.74 240,300
Oct 24, 2023 17.95 18.28 17.89 18.15 18.15 237,100
Oct 23, 2023 18.10 18.30 17.87 17.89 17.89 404,800
Oct 20, 2023 18.36 18.43 18.17 18.19 18.19 403,900
Oct 19, 2023 18.70 18.79 18.25 18.33 18.33 368,400
Oct 18, 2023 19.09 19.15 18.64 18.70 18.70 226,800
Oct 17, 2023 18.84 19.62 18.84 19.25 19.25 319,600
Oct 16, 2023 18.85 19.13 18.60 18.95 18.95 291,600
Oct 13, 2023 18.59 18.88 18.26 18.85 18.85 282,400
Oct 12, 2023 18.76 18.92 18.32 18.49 18.49 530,900
Oct 11, 2023 19.37 19.98 18.78 18.88 18.88 304,000
Oct 10, 2023 19.47 19.77 19.24 19.36 19.36 389,800
Oct 9, 2023 19.61 19.82 19.13 19.49 19.49 304,000
Oct 6, 2023 19.62 19.95 19.47 19.74 19.74 316,500
Oct 5, 2023 19.22 19.89 19.22 19.67 19.67 537,000
Oct 4, 2023 19.67 19.67 19.10 19.22 19.22 494,000
Oct 3, 2023 19.30 19.81 19.18 19.60 19.60 511,100
Oct 2, 2023 20.12 20.12 19.25 19.48 19.48 553,200
Sep 29, 2023 20.58 20.58 20.00 20.15 20.15 447,600
Sep 28, 2023 20.57 20.78 20.20 20.50 20.50 369,200
Sep 27, 2023 20.18 20.59 20.18 20.55 20.55 405,600
Sep 26, 2023 20.20 20.59 20.04 20.08 20.08 257,200
Sep 25, 2023 20.17 20.27 20.01 20.14 20.14 280,000
Sep 22, 2023 20.30 20.53 20.12 20.16 20.16 325,200
Sep 21, 2023 20.47 20.68 20.14 20.35 20.35 312,300
Sep 20, 2023 21.14 21.23 20.54 20.55 20.55 414,800
Sep 19, 2023 20.60 21.50 20.27 21.10 21.10 649,900
Sep 18, 2023 20.76 21.14 20.46 20.64 20.64 350,300
Sep 15, 2023 20.99 21.03 20.59 20.69 20.69 1,247,000
Sep 14, 2023 21.02 21.20 20.82 20.93 20.93 258,700
Sep 13, 2023 21.43 21.56 20.83 20.89 20.89 262,700
Sep 12, 2023 21.29 21.59 21.13 21.46 21.46 195,700
Sep 11, 2023 21.25 21.40 21.09 21.34 21.34 217,800
Sep 8, 2023 21.23 21.44 21.16 21.25 21.25 159,600
Sep 7, 2023 21.49 21.58 21.22 21.25 21.25 245,400
Sep 6, 2023 21.57 21.83 21.32 21.50 21.50 227,700
Sep 5, 2023 22.25 22.43 21.55 21.59 21.59 318,700
Sep 1, 2023 22.13 22.56 22.13 22.43 22.43 249,400
Aug 31, 2023 22.62 22.64 21.95 21.98 21.98 453,900
Aug 30, 2023 22.67 22.91 22.35 22.64 22.64 219,600
Aug 29, 2023 22.59 22.87 22.50 22.73 22.73 245,800
Aug 28, 2023 22.68 22.85 22.38 22.65 22.65 149,300
Aug 25, 2023 22.70 22.77 22.26 22.60 22.60 174,200
Aug 24, 2023 22.70 22.90 22.52 22.59 22.59 235,300
Aug 23, 2023 23.11 23.98 22.63 22.76 22.76 328,000
Aug 22, 2023 22.46 23.13 22.29 22.96 22.96 252,000
Aug 21, 2023 22.54 22.68 22.17 22.50 22.50 251,100
Aug 18, 2023 22.25 23.17 22.17 22.52 22.52 251,200
Aug 17, 2023 22.62 22.83 22.41 22.42 22.42 248,200
Aug 16, 2023 23.32 23.43 22.52 22.57 22.57 196,100
Aug 15, 2023 23.22 23.63 22.82 23.41 23.41 256,300
Aug 14, 2023 23.11 23.39 22.65 23.30 23.30 296,200
Aug 11, 2023 23.15 23.69 23.06 23.32 23.32 249,800
Aug 10, 2023 23.15 23.60 22.92 23.29 23.29 301,300
Aug 9, 2023 23.83 23.95 22.94 23.08 23.08 364,400
Aug 8, 2023 24.30 24.44 23.48 23.86 23.86 277,200
Aug 7, 2023 24.46 25.15 23.72 24.26 24.26 566,500
Aug 4, 2023 25.16 26.33 24.02 24.18 24.18 523,900
Aug 3, 2023 23.40 23.76 23.24 23.35 23.35 215,400
Aug 2, 2023 23.79 23.79 23.31 23.52 23.52 160,900
Aug 1, 2023 24.17 24.17 23.57 24.03 24.03 194,000
Jul 31, 2023 23.99 24.45 23.92 24.29 24.29 216,700
Jul 28, 2023 23.63 24.37 23.58 23.99 23.99 311,100
Jul 27, 2023 24.47 24.52 23.25 23.38 23.38 340,000
Jul 26, 2023 23.87 24.28 23.72 24.27 24.27 221,100
Jul 25, 2023 24.21 24.30 23.82 23.92 23.92 260,900
Jul 24, 2023 24.85 24.92 24.21 24.22 24.22 235,400
Jul 21, 2023 25.13 25.13 24.52 24.80 24.80 219,600
Jul 20, 2023 25.37 25.45 24.90 24.96 24.96 210,400
Jul 19, 2023 25.18 25.91 25.07 25.39 25.39 338,600
Jul 18, 2023 24.59 25.00 24.41 24.99 24.99 292,800
Jul 17, 2023 25.08 25.35 24.41 24.53 24.53 371,100
Jul 14, 2023 24.16 25.02 24.00 24.95 24.95 384,600
Jul 13, 2023 23.54 24.33 23.43 24.10 24.10 304,000
Jul 12, 2023 23.61 23.71 23.28 23.50 23.50 239,700
Jul 11, 2023 23.78 23.84 23.28 23.34 23.34 250,300
Jul 10, 2023 23.40 23.98 23.38 23.82 23.82 297,800
Jul 7, 2023 23.62 23.79 23.29 23.39 23.39 249,000
Jul 6, 2023 24.16 24.37 23.42 23.58 23.58 267,000
Jul 5, 2023 24.82 24.87 24.25 24.27 24.27 301,800
Jul 3, 2023 24.86 25.00 24.65 24.90 24.90 105,500
Jun 30, 2023 25.40 25.67 24.95 24.97 24.97 302,600
Jun 29, 2023 25.08 25.59 24.98 25.25 25.25 239,900
Jun 28, 2023 25.10 25.33 24.85 25.22 25.22 232,800
Jun 27, 2023 24.78 25.18 24.64 25.05 25.05 300,600
Jun 26, 2023 25.59 25.63 24.76 24.77 24.77 296,000
Jun 23, 2023 25.51 25.75 25.22 25.55 25.55 1,416,200
Jun 22, 2023 25.84 26.10 25.53 25.66 25.66 228,600
Jun 21, 2023 26.00 26.14 24.94 25.84 25.84 355,400
Jun 20, 2023 26.51 26.66 25.92 26.19 26.19 247,000
Jun 16, 2023 26.74 26.75 26.36 26.49 26.49 1,228,500
Jun 15, 2023 26.43 26.69 26.11 26.48 26.48 266,900
Jun 14, 2023 27.15 27.37 26.35 26.54 26.54 328,800
Jun 13, 2023 27.18 27.37 26.98 27.19 27.19 439,400
Jun 12, 2023 26.96 27.35 26.74 27.12 27.12 259,300
Jun 9, 2023 27.23 27.24 26.75 26.87 26.87 176,300
Jun 8, 2023 26.89 27.30 26.70 27.25 27.25 230,200
Jun 7, 2023 27.10 27.48 26.73 26.98 26.98 323,300
Jun 6, 2023 26.87 27.62 26.66 27.11 27.11 297,100
Jun 5, 2023 27.25 27.55 26.82 26.96 26.96 314,600
Jun 2, 2023 27.42 27.70 26.92 27.69 27.69 278,900
Jun 1, 2023 27.09 27.25 26.22 27.14 27.14 203,800
May 31, 2023 27.13 28.00 26.69 27.10 27.10 342,200
May 30, 2023 27.24 27.59 26.53 27.09 27.09 216,900
May 26, 2023 27.24 27.63 26.68 27.25 27.25 250,500
May 25, 2023 27.62 27.84 26.78 27.17 27.17 244,600
May 24, 2023 28.65 28.65 27.72 27.77 27.77 304,600
May 23, 2023 27.74 28.96 27.74 28.72 28.72 262,800
May 22, 2023 27.61 28.08 27.27 27.77 27.77 272,200
May 19, 2023 27.22 27.50 26.84 27.45 27.45 329,000
May 18, 2023 26.40 26.72 25.51 26.05 26.05 298,200
May 17, 2023 26.63 26.80 26.31 26.51 26.51 300,800
May 16, 2023 27.44 27.44 26.54 26.56 26.56 210,800
May 15, 2023 26.83 28.30 26.64 27.88 27.88 277,300
May 12, 2023 26.92 27.11 26.45 26.75 26.75 156,500
May 11, 2023 26.79 27.25 26.57 26.70 26.70 259,000
May 10, 2023 27.21 27.53 26.68 26.89 26.89 357,500
May 9, 2023 26.12 27.17 25.82 26.83 26.83 419,000
May 8, 2023 27.51 27.61 26.89 27.34 27.34 250,700
May 5, 2023 27.88 27.88 27.25 27.42 27.42 233,700
May 4, 2023 26.95 27.75 26.77 27.64 27.64 257,100
May 3, 2023 26.60 27.43 26.36 27.13 27.13 435,700
May 2, 2023 26.90 26.94 26.14 26.42 26.42 339,800
May 1, 2023 26.44 27.37 26.26 27.07 27.07 222,800
Apr 28, 2023 26.45 27.02 26.27 26.44 26.44 256,400
Apr 27, 2023 26.88 26.88 26.34 26.45 26.45 293,600
Apr 26, 2023 27.94 28.17 26.81 26.90 26.90 208,900
Apr 25, 2023 28.18 28.47 27.70 28.08 28.08 188,400
Apr 24, 2023 28.75 28.75 28.01 28.36 28.36 235,900
Apr 21, 2023 28.26 28.88 28.24 28.79 28.79 212,200
Apr 20, 2023 28.11 28.72 27.90 28.35 28.35 243,900
Apr 19, 2023 28.32 28.53 27.87 28.25 28.25 257,500

Related Tickers

INBX Inhibrx, Inc.
34.45
-0.46%
 
XENE Xenon Pharmaceuticals Inc.
40.31
-3.17%
 
ANAB AnaptysBio, Inc.
19.83
-7.64%
 
MORF Morphic Holding, Inc.
27.51
-1.29%
 
PTGX Protagonist Therapeutics, Inc.
25.22
-1.37%
 
IMCR Immunocore Holdings plc
54.74
+0.29%
 
IDYA IDEAYA Biosciences, Inc.
37.62
-6.35%
 
CRGX CARGO Therapeutics, Inc.
19.10
-2.05%
 
MGNX MacroGenics, Inc.
16.07
-0.19%
 
BCYC Bicycle Therapeutics plc
24.49
+12.24%