Xencor Inc (XNCR) Historical Stock Data
23.03 ↑0.57 (2.54%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, XNCR is up 0.33% a day on average. There have been 16 days where Xencor Inc closed green and 14 days where XNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.54 | 23.03 | ↑$0.49 (2.17%) | 22.30 | 23.47 | 646.08K |
| 2024-05-16 | 21.26 | 22.46 | ↑$1.20 (5.64%) | 20.99 | 22.52 | 1.29M |
| 2024-05-15 | 20.85 | 21.29 | ↑$0.44 (2.11%) | 20.69 | 21.98 | 552.43K |
| 2024-05-14 | 21.79 | 20.36 | ↓$1.43 (-6.56%) | 20.32 | 22.19 | 550.89K |
| 2024-05-13 | 22.60 | 21.34 | ↓$1.26 (-5.58%) | 21.30 | 22.93 | 519.98K |
| 2024-05-10 | 23.59 | 22.48 | ↓$1.11 (-4.71%) | 22.36 | 24.28 | 455.79K |
| 2024-05-09 | 23.51 | 23.54 | ↑$0.03 (0.13%) | 23.45 | 24.21 | 443.86K |
| 2024-05-08 | 24.19 | 23.66 | ↓$0.53 (-2.19%) | 23.19 | 24.41 | 621.66K |
| 2024-05-07 | 24.51 | 24.24 | ↓$0.27 (-1.10%) | 23.92 | 24.60 | 840.58K |
| 2024-05-06 | 24.03 | 24.31 | ↑$0.28 (1.17%) | 23.62 | 24.64 | 312.30K |
| 2024-05-03 | 24.26 | 24.11 | ↓$0.15 (-0.62%) | 24.01 | 25.09 | 426.94K |
| 2024-05-02 | 24.11 | 23.63 | ↓$0.48 (-1.99%) | 22.27 | 24.11 | 1.45M |
| 2024-05-01 | 20.97 | 23.93 | ↑$2.96 (14.12%) | 20.85 | 24.42 | 1.82M |
| 2024-04-30 | 20.77 | 20.94 | ↑$0.17 (0.82%) | 20.62 | 21.79 | 596.95K |
| 2024-04-29 | 20.05 | 21.07 | ↑$1.02 (5.09%) | 20.04 | 21.35 | 718.12K |
| 2024-04-26 | 19.27 | 19.98 | ↑$0.71 (3.68%) | 19.14 | 20.41 | 355.72K |
| 2024-04-25 | 18.39 | 19.23 | ↑$0.84 (4.57%) | 18.32 | 19.74 | 488.25K |
| 2024-04-24 | 18.39 | 19.02 | ↑$0.63 (3.43%) | 18.08 | 19.11 | 750.58K |
| 2024-04-23 | 18.18 | 18.37 | ↑$0.19 (1.05%) | 18.15 | 18.82 | 463.98K |
| 2024-04-22 | 18.60 | 18.21 | ↓$0.39 (-2.10%) | 18.18 | 18.74 | 478.95K |
| 2024-04-19 | 18.88 | 18.38 | ↓$0.50 (-2.65%) | 17.95 | 18.99 | 811.40K |
| 2024-04-18 | 19.08 | 18.95 | ↓$0.13 (-0.68%) | 18.72 | 19.16 | 420.95K |
| 2024-04-17 | 19.12 | 19.07 | ↓$0.05 (-0.26%) | 19.05 | 19.46 | 428.09K |
| 2024-04-16 | 19.60 | 18.92 | ↓$0.68 (-3.47%) | 18.65 | 19.60 | 486.18K |
| 2024-04-15 | 20.42 | 20.11 | ↓$0.31 (-1.49%) | 19.78 | 20.53 | 366.73K |
| 2024-04-12 | 20.43 | 20.48 | ↑$0.05 (0.24%) | 20.01 | 20.63 | 608.79K |
| 2024-04-11 | 20.52 | 20.52 | ↑$0.00 (0.00%) | 20.02 | 20.69 | 507.74K |
| 2024-04-10 | 20.85 | 20.27 | ↓$0.58 (-2.78%) | 19.96 | 20.86 | 1.10M |
| 2024-04-09 | 21.27 | 21.55 | ↑$0.28 (1.32%) | 21.23 | 22.11 | 446.71K |
| 2024-04-08 | 21.38 | 21.50 | ↑$0.12 (0.56%) | 21.05 | 21.63 | 366.04K |
Create an account or log in to view more rows.
$XNCR free to hold
$XNCR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$XNCR go time
$XNCR Holding.
$XNCR adding next Friday
$XNCR buy SHARES
$XNCR Burn burn burn
$XNCR the market is selling off
$XNCR I'm friggin bored. Just give us our money already
$XNCR buying!