Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xencor Inc (NQ: XNCR )

21.31 -0.71 (-3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.330 9.400 9.180 9.310 58,989 -0.05(-0.53%)
Sep 29, 2014 9.400 9.560 9.120 9.360 35,256 -0.21(-2.19%)
Sep 26, 2014 9.430 9.670 9.330 9.570 9,832 +0.12(+1.32%)
Sep 25, 2014 9.580 9.710 9.385 9.445 22,659 -0.15(-1.61%)
Sep 24, 2014 9.300 9.670 9.220 9.600 42,396 +0.34(+3.67%)
Sep 23, 2014 9.430 9.430 9.210 9.260 42,706 -0.07(-0.75%)
Sep 22, 2014 9.660 9.660 9.220 9.330 51,932 -0.36(-3.72%)
Sep 19, 2014 10.41 10.64 9.320 9.690 109,154 -0.77(-7.36%)
Sep 18, 2014 10.77 10.85 10.00 10.46 69,212 -0.24(-2.24%)
Sep 17, 2014 10.67 10.74 10.58 10.70 19,248 +0.03(+0.28%)
Sep 16, 2014 10.59 10.68 10.53 10.67 13,979 +0.08(+0.76%)
Sep 15, 2014 10.63 10.71 10.52 10.59 35,559 +0.01(+0.09%)
Sep 12, 2014 10.78 10.83 10.54 10.58 21,561 -0.23(-2.13%)
Sep 11, 2014 10.64 10.85 10.59 10.81 34,786 +0.08(+0.75%)
Sep 10, 2014 10.74 10.79 10.63 10.73 32,485 +0.02(+0.19%)
Sep 09, 2014 10.51 10.76 10.47 10.71 31,943 +0.05(+0.47%)
Sep 08, 2014 10.38 10.72 10.38 10.66 21,141 +0.17(+1.62%)
Sep 05, 2014 10.44 10.68 10.37 10.49 25,145 -0.07(-0.66%)
Sep 04, 2014 10.56 10.63 10.55 10.56 10,690 +0.04(+0.38%)
Sep 03, 2014 10.51 10.56 10.40 10.52 15,585 -0.07(-0.66%)
Sep 02, 2014 10.74 10.74 10.39 10.59 23,924 -0.10(-0.94%)
Aug 29, 2014 10.27 10.69 10.69 10.69 29,500 +0.40(+3.89%)
Aug 28, 2014 10.46 10.47 10.18 10.29 15,309 -0.15(-1.44%)
Aug 27, 2014 10.37 10.44 10.35 10.44 10,126 +0.04(+0.38%)
Aug 26, 2014 10.27 10.48 10.20 10.40 27,226 +0.11(+1.07%)
Aug 25, 2014 10.33 10.38 10.09 10.29 25,494 +0.04(+0.39%)
Aug 22, 2014 9.830 10.24 9.800 10.25 57,036 +0.41(+4.17%)
Aug 21, 2014 9.870 10.05 9.790 9.840 16,347 +0.00(+0.00%)
Aug 20, 2014 10.17 10.25 10.17 9.840 20,695 -0.37(-3.62%)
Aug 19, 2014 9.800 10.40 9.800 10.21 130,663 +0.37(+3.76%)
Aug 18, 2014 9.940 9.960 9.540 9.840 57,487 +0.04(+0.41%)
Aug 15, 2014 9.990 9.990 9.520 9.800 109,457 -0.07(-0.71%)
Aug 14, 2014 9.860 9.960 9.770 9.870 198,174 -0.03(-0.30%)
Aug 13, 2014 9.320 9.890 9.320 9.900 32,659 +0.52(+5.54%)
Aug 12, 2014 9.780 9.880 9.220 9.380 163,360 -0.48(-4.87%)
Aug 11, 2014 9.910 10.07 9.570 9.860 33,492 -0.04(-0.40%)
Aug 08, 2014 9.870 9.940 9.600 9.900 31,101 +0.12(+1.23%)
Aug 07, 2014 10.03 10.07 9.650 9.780 36,330 -0.26(-2.59%)
Aug 06, 2014 9.960 10.17 9.610 10.04 34,332 -0.04(-0.40%)
Aug 05, 2014 9.720 10.17 9.440 10.08 82,518 +0.26(+2.65%)
Aug 04, 2014 9.710 9.880 9.200 9.820 27,812 -0.01(-0.10%)
Aug 01, 2014 9.710 9.910 9.470 9.830 77,746 +0.17(+1.76%)
Jul 31, 2014 9.410 9.810 9.410 9.660 100,744 +0.08(+0.84%)
Jul 30, 2014 9.710 9.710 9.440 9.580 23,126 +0.00(+0.00%)
Jul 29, 2014 9.430 9.790 9.084 9.580 38,691 +0.16(+1.70%)
Jul 28, 2014 9.560 9.560 9.110 9.420 84,348 -0.08(-0.84%)
Jul 25, 2014 9.490 9.600 9.280 9.500 27,790 -0.19(-1.96%)
Jul 24, 2014 9.970 9.970 9.060 9.690 23,166 -0.28(-2.81%)
Jul 23, 2014 9.940 10.12 9.800 9.970 16,961 +0.01(+0.10%)
Jul 22, 2014 9.920 10.06 9.690 9.960 33,152 +0.12(+1.22%)
Jul 21, 2014 9.460 9.890 9.360 9.840 85,490 +0.30(+3.14%)
Jul 18, 2014 9.800 9.909 9.110 9.540 122,255 -0.31(-3.15%)
Jul 17, 2014 10.39 10.67 9.750 9.850 38,399 -0.60(-5.74%)
Jul 16, 2014 10.59 10.63 9.920 10.45 39,338 -0.36(-3.33%)
Jul 15, 2014 10.46 10.93 10.46 10.81 79,493 +0.08(+0.75%)
Jul 14, 2014 10.47 10.93 10.45 10.73 49,632 +0.07(+0.66%)
Jul 11, 2014 10.43 10.95 10.25 10.66 37,622 +0.58(+5.75%)
Jul 10, 2014 10.14 10.42 9.920 10.08 68,146 -0.25(-2.42%)
Jul 09, 2014 10.30 10.46 10.05 10.33 45,551 +0.04(+0.39%)
Jul 08, 2014 10.49 10.49 10.04 10.29 40,461 -0.27(-2.56%)
Jul 07, 2014 10.90 10.90 10.43 10.56 43,519 -0.34(-3.12%)
Jul 03, 2014 10.95 10.90 10.90 10.90 19,900 -0.05(-0.46%)
Jul 02, 2014 11.08 11.14 10.61 10.95 47,640 -0.18(-1.62%)
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.