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

Xencor Inc (NQ: XNCR )

22.46 +1.17 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2014 8.600 9.120 8.455 8.800 85,875 +0.24(+2.80%)
May 29, 2014 8.420 8.810 8.354 8.560 24,882 +0.12(+1.42%)
May 28, 2014 8.200 8.480 8.200 8.440 36,147 +0.23(+2.80%)
May 27, 2014 8.060 8.240 8.060 8.210 24,574 +0.17(+2.11%)
May 23, 2014 7.960 8.040 8.040 8.040 49,500 -0.04(-0.50%)
May 22, 2014 8.050 8.246 8.010 8.080 26,511 +0.03(+0.37%)
May 21, 2014 8.246 8.246 7.950 8.050 66,294 +0.06(+0.75%)
May 20, 2014 7.990 8.310 7.950 7.990 86,810 -0.02(-0.25%)
May 19, 2014 8.030 8.180 8.000 8.010 32,723 -0.06(-0.74%)
May 16, 2014 8.050 8.110 7.880 8.070 45,374 -0.01(-0.12%)
May 15, 2014 8.140 8.640 7.820 8.080 68,594 -0.12(-1.46%)
May 14, 2014 8.250 8.700 8.150 8.200 77,952 -0.07(-0.85%)
May 13, 2014 8.790 8.880 8.250 8.270 26,841 -0.56(-6.34%)
May 12, 2014 8.470 9.000 8.440 8.830 55,630 +0.48(+5.75%)
May 09, 2014 8.270 8.780 8.170 8.350 60,710 +0.03(+0.36%)
May 08, 2014 8.720 8.850 8.240 8.320 67,201 -0.44(-5.02%)
May 07, 2014 8.710 9.000 8.700 8.760 66,057 +0.05(+0.57%)
May 06, 2014 9.210 9.430 8.570 8.710 76,524 -0.55(-5.94%)
May 05, 2014 9.240 9.400 9.060 9.260 42,868 -0.04(-0.43%)
May 02, 2014 9.930 10.05 9.170 9.300 72,342 -0.53(-5.39%)
May 01, 2014 9.860 9.940 9.770 9.830 66,860 -0.07(-0.71%)
Apr 30, 2014 9.830 10.16 9.800 9.900 89,947 +0.02(+0.20%)
Apr 29, 2014 9.940 10.32 9.840 9.880 20,772 -0.01(-0.10%)
Apr 28, 2014 10.29 10.37 9.850 9.890 147,621 -0.41(-3.98%)
Apr 25, 2014 10.21 10.77 10.21 10.30 68,927 +0.04(+0.39%)
Apr 24, 2014 10.25 11.16 10.08 10.26 39,161 +0.04(+0.39%)
Apr 23, 2014 10.30 10.76 10.18 10.22 50,635 -0.06(-0.58%)
Apr 22, 2014 10.20 10.39 9.770 10.28 146,051 +0.14(+1.38%)
Apr 21, 2014 10.25 10.29 9.910 10.14 311,291 -0.20(-1.93%)
Apr 17, 2014 10.16 10.34 10.34 10.34 171,100 +0.14(+1.37%)
Apr 16, 2014 9.580 10.62 9.372 10.20 131,180 +0.68(+7.14%)
Apr 15, 2014 9.820 10.11 9.410 9.520 103,375 -0.22(-2.26%)
Apr 14, 2014 9.660 10.35 9.600 9.740 79,932 +0.15(+1.56%)
Apr 11, 2014 9.750 10.03 9.581 9.590 229,122 -0.22(-2.24%)
Apr 10, 2014 10.33 10.35 9.570 9.810 90,409 -0.48(-4.66%)
Apr 09, 2014 10.25 10.50 10.11 10.29 93,941 +0.04(+0.39%)
Apr 08, 2014 10.24 10.37 9.822 10.25 273,619 -0.01(-0.10%)
Apr 07, 2014 10.81 11.01 10.19 10.26 125,291 -0.64(-5.87%)
Apr 04, 2014 11.56 11.60 10.83 10.90 235,887 -0.69(-5.95%)
Apr 03, 2014 11.44 11.72 10.92 11.59 184,983 +0.11(+0.96%)
Apr 02, 2014 11.93 12.01 11.39 11.48 110,548 -0.47(-3.93%)
Apr 01, 2014 11.60 11.97 11.05 11.95 189,613 +0.22(+1.88%)
Mar 31, 2014 10.53 11.93 10.53 11.73 1,857,728 +1.18(+11.18%)
Mar 28, 2014 11.20 11.83 10.45 10.55 334,216 -0.68(-6.06%)
Mar 27, 2014 11.08 11.43 10.31 11.23 193,952 +0.11(+0.99%)
Mar 26, 2014 12.01 12.01 10.90 11.12 104,808 -0.89(-7.41%)
Mar 25, 2014 10.73 12.47 10.73 12.01 188,945 +0.86(+7.71%)
Mar 24, 2014 12.40 12.40 10.57 11.15 274,081 -1.32(-10.59%)
Mar 21, 2014 12.99 13.16 12.47 12.47 316,112 -0.59(-4.52%)
Mar 20, 2014 13.00 13.70 12.90 13.06 364,611 -0.07(-0.53%)
Mar 19, 2014 13.03 13.70 12.96 13.13 131,027 -0.27(-2.01%)
Mar 18, 2014 13.68 13.94 12.91 13.40 158,362 -0.21(-1.54%)
Mar 17, 2014 13.89 14.08 13.02 13.61 139,665 -0.29(-2.09%)
Mar 14, 2014 13.50 14.41 12.75 13.90 111,012 +0.22(+1.61%)
Mar 13, 2014 14.00 14.00 13.50 13.68 99,904 -0.22(-1.58%)
Mar 12, 2014 13.65 14.31 13.41 13.90 140,698 +0.24(+1.76%)
Mar 11, 2014 13.21 14.34 13.19 13.66 264,038 +0.61(+4.67%)
Mar 10, 2014 12.80 13.23 12.60 13.05 188,888 +0.55(+4.40%)
Mar 07, 2014 12.27 12.59 12.00 12.50 199,980 +0.50(+4.17%)
Mar 06, 2014 12.07 12.88 11.91 12.00 172,808 +0.09(+0.76%)
Mar 05, 2014 11.43 12.05 11.43 11.91 53,672 +0.47(+4.11%)
Mar 04, 2014 11.37 12.52 11.16 11.44 202,599 +0.14(+1.24%)
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.