Dark

XNCR
Xencor, Inc.
stock NASDAQ

At Close

Dec 26, 2025 3:59:57 PM EST

15.23USD-1.392%(-0.22)421,713

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 8:51:30 AM EST

15.31USD-0.906%(-0.14)952

After-hours

Dec 26, 2025 4:00:30 PM EST

15.22USD-0.098%(-0.01)8,046

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	15.4500	15.4500	15.0500	15.2200	-1.489%	421,713	0.000%
2025-12-24	15.2100	15.5000	14.9700	15.4500	-0.129%	278,044	-1.489%
2025-12-23	15.7400	16.0400	15.2200	15.4700	-3.131%	546,910	-1.616%
2025-12-22	15.4900	16.1700	15.3000	15.9700	+2.701%	583,139	-4.696%
2025-12-19	15.7000	16.1150	15.5100	15.5500	-0.892%	2,847,652	-2.122%
2025-12-18	15.8300	16.3100	15.5300	15.6900	-0.696%	595,189	-2.996%
2025-12-17	16.5000	16.8900	15.6200	15.8000	-4.532%	681,066	-3.671%
2025-12-16	16.5900	16.9200	16.4500	16.5500	-1.429%	1,037,989	-8.036%
2025-12-15	16.7100	17.1800	16.4500	16.7900	+1.634%	872,861	-9.351%
2025-12-12	17.0200	17.1400	16.4350	16.5200	-3.165%	507,467	-7.869%
2025-12-11	16.9900	17.6200	16.9400	17.0600	-0.583%	611,379	-10.785%
2025-12-10	16.8000	17.3300	16.5800	17.1600	+2.082%	610,991	-11.305%
2025-12-09	17.5800	17.9800	16.7000	16.8100	-4.921%	1,684,897	-9.459%
2025-12-08	17.7500	18.3000	17.4400	17.6800	+2.197%	699,934	-13.914%
2025-12-05	18.4000	18.6900	17.2750	17.3000	-4.631%	552,847	-12.023%
2025-12-04	17.5000	18.6800	17.0200	18.1400	+4.795%	951,185	-16.097%
2025-12-03	16.0300	17.3300	16.0300	17.3100	+8.255%	528,193	-12.074%
2025-12-02	16.5600	16.7100	15.6900	15.9900	-3.150%	575,735	-4.816%
2025-12-01	17.0000	17.0050	16.4050	16.5100	-4.677%	496,851	-7.813%
2025-11-28	17.5300	17.8300	17.2050	17.3200	-0.345%	214,164	-12.125%
2025-11-26	17.3600	17.8000	17.1400	17.3800	+0.695%	1,231,220	-12.428%
2025-11-25	16.9400	17.5500	16.7800	17.2600	+3.106%	813,210	-11.819%
2025-11-24	16.1500	17.0680	16.0100	16.7400	+5.482%	698,592	-9.080%
2025-11-21	15.6100	16.2150	15.3800	15.8700	+1.894%	628,229	-4.096%
2025-11-20	15.9900	16.6300	15.4200	15.5750	-1.237%	549,751	-2.279%
2025-11-19	16.0200	16.2400	15.6600	15.7700	-1.561%	666,205	-3.488%
2025-11-18	15.6200	16.5500	15.3900	16.0200	+2.561%	1,284,991	-4.994%
2025-11-17	14.9000	16.0000	14.7200	15.6200	+4.622%	990,283	-2.561%
2025-11-14	13.8300	15.0900	13.7300	14.9300	+6.719%	788,523	+1.942%
2025-11-13	14.1900	14.4200	13.7700	13.9900	-2.780%	662,730	+8.792%
2025-11-12	14.7800	15.2900	14.3600	14.3900	-3.228%	919,097	+5.768%
2025-11-11	14.0200	15.0200	13.7500	14.8700	+8.224%	601,796	+2.354%
2025-11-10	14.3400	14.3400	13.5700	13.7400	-1.151%	959,420	+10.771%
2025-11-07	13.7500	13.9400	13.1201	13.9000	-0.714%	897,740	+9.496%
2025-11-06	14.4000	15.1600	13.8300	14.0000	-2.575%	1,060,735	+8.714%
2025-11-05	13.7000	14.4000	13.3900	14.3700	+4.891%	944,341	+5.915%
2025-11-04	13.5500	14.4600	13.3000	13.7000	-1.722%	1,071,680	+11.095%
2025-11-03	14.4900	14.7600	13.4300	13.9400	-5.235%	1,026,212	+9.182%
2025-10-31	14.1300	14.8500	13.8000	14.7100	+4.105%	1,210,912	+3.467%
2025-10-30	14.4400	14.8799	14.0600	14.1300	-3.681%	962,561	+7.714%
2025-10-29	15.2400	15.5000	14.4700	14.6700	+2.947%	1,748,993	+3.749%
2025-10-28	14.1000	14.6614	14.0050	14.2500	-0.140%	1,219,533	+6.807%
2025-10-27	13.7200	14.8300	13.5000	14.2700	+8.024%	1,636,943	+6.657%
2025-10-24	12.4700	14.2000	12.3000	13.2100	+7.050%	1,563,387	+15.216%
2025-10-23	13.2500	13.2900	12.1650	12.3400	-7.148%	1,290,453	+23.339%
2025-10-22	14.5100	14.5900	13.2700	13.2900	-8.408%	1,892,038	+14.522%
2025-10-21	15.0700	15.3400	14.2750	14.5100	-3.716%	1,155,656	+4.893%
2025-10-20	14.9400	15.6850	14.6000	15.0700	+2.031%	2,007,764	+0.995%
2025-10-17	14.8500	15.0700	14.4700	14.7700	-1.204%	1,938,298	+3.047%
2025-10-16	14.4000	15.3700	14.3750	14.9500	+6.028%	3,193,232	+1.806%
2025-10-15	12.5800	14.2500	12.4700	14.1000	+13.435%	1,414,312	+7.943%
2025-10-14	13.9500	13.9800	11.1700	12.4300	-10.960%	2,898,409	+22.446%
2025-10-13	13.1300	13.9900	13.0200	13.9600	+7.137%	1,052,962	+9.026%
2025-10-10	13.1200	13.1200	12.4200	13.0300	-0.230%	699,535	+16.807%
2025-10-09	12.4400	13.1400	12.1300	13.0600	+5.323%	1,603,025	+16.539%
2025-10-08	12.1400	12.6100	11.9400	12.4000	+3.076%	960,600	+22.742%
2025-10-07	11.8400	12.0850	11.3600	12.0300	+2.036%	959,637	+26.517%
2025-10-06	12.0600	12.6300	11.7800	11.7900	+0.170%	927,188	+29.092%
2025-10-03	11.9400	12.1150	11.7200	11.7700	-0.423%	540,911	+29.312%
2025-10-02	11.9100	12.0200	11.6700	11.8200	-0.085%	982,391	+28.765%
2025-10-01	11.6400	12.0000	11.5400	11.8300	+0.853%	851,703	+28.656%
2025-09-30	11.5100	11.8750	11.3000	11.7300	+1.558%	1,237,996	+29.753%
2025-09-29	11.5900	11.8100	11.1950	11.5500	-0.173%	1,123,776	+31.775%
2025-09-26	10.4600	11.7150	10.3900	11.5700	+12.004%	1,055,688	+31.547%
2025-09-25	10.3600	10.4800	10.2400	10.3300	-1.337%	428,710	+47.338%
2025-09-24	10.3500	10.6600	10.3200	10.4700	+1.453%	1,191,169	+45.368%
2025-09-23	10.4000	10.5379	10.2500	10.3200	-0.674%	1,200,747	+47.481%
2025-09-22	10.2000	10.7900	10.0450	10.3900	+0.972%	1,812,713	+46.487%
2025-09-19	10.1000	10.4200	9.8000	10.2900	+2.592%	4,502,717	+47.911%
2025-09-18	9.4800	10.1700	9.4500	10.0300	+8.432%	1,811,934	+51.745%
2025-09-17	8.5400	9.5050	8.4900	9.2500	+7.309%	1,645,789	+64.541%
2025-09-16	8.5200	8.8400	8.5107	8.6200	+1.531%	728,010	+76.566%
2025-09-15	8.6100	8.7200	8.2900	8.4900	-1.279%	948,153	+79.270%
2025-09-12	8.5100	8.7000	8.2600	8.6000	+1.176%	791,944	+76.977%
2025-09-11	8.3600	8.7300	8.3450	8.5000	+1.675%	981,867	+79.059%
2025-09-10	8.2800	8.5050	8.2500	8.3600	+0.602%	986,482	+82.057%
2025-09-09	8.4200	8.5156	8.2900	8.3100	-1.189%	658,103	+83.153%
2025-09-08	8.5200	8.5200	8.1900	8.4100	-1.637%	914,670	+80.975%
2025-09-05	8.4600	8.8400	8.4000	8.5500	+2.151%	665,179	+78.012%
2025-09-04	8.3000	8.5400	8.0538	8.3700	+0.480%	870,106	+81.840%
2025-09-03	7.9950	8.4350	7.9100	8.3300	-2.573%	830,170	+82.713%
2025-09-02	8.1400	8.6900	8.0900	8.5500	+5.166%	785,670	+78.012%
2025-08-29	8.1000	8.1300	7.8301	8.1300	+0.994%	769,385	+87.208%
2025-08-28	8.1100	8.3300	7.9700	8.0500	+0.374%	450,849	+89.068%
2025-08-27	7.8300	8.0550	7.8000	8.0200	+1.519%	1,251,420	+89.776%
2025-08-26	7.9900	8.0000	7.7100	7.9000	-1.373%	778,840	+92.658%
2025-08-25	8.3800	8.4080	7.9850	8.0100	-4.756%	730,904	+90.012%
2025-08-22	7.5100	8.8000	7.5000	8.4100	+13.038%	1,066,178	+80.975%
2025-08-21	7.3800	7.4900	7.1300	7.4400	-0.932%	469,973	+104.570%
2025-08-20	7.5700	7.7342	7.4300	7.5100	-1.054%	294,624	+102.663%
2025-08-19	7.7800	7.9900	7.4400	7.5900	-2.817%	515,289	+100.527%
2025-08-18	7.6800	7.9500	7.6500	7.8100	+1.693%	408,869	+94.878%
2025-08-15	7.7000	7.7800	7.5800	7.6800	+0.392%	467,449	+98.177%
2025-08-14	7.5500	7.7600	7.2954	7.6500	-0.907%	629,867	+98.954%
2025-08-13	7.8700	8.2400	7.6750	7.7200	-0.387%	1,107,393	+97.150%
2025-08-12	7.0500	7.7600	7.0200	7.7500	+10.714%	1,140,279	+96.387%
2025-08-11	7.1700	7.2950	6.9200	7.0000	-3.181%	943,591	+117.429%
2025-08-08	7.3500	7.6034	7.0900	7.2300	-1.230%	872,518	+110.512%
2025-08-07	7.6500	7.9400	7.0700	7.3200	-2.270%	1,106,975	+107.923%
2025-08-06	7.9200	7.9500	7.2700	7.4900	-5.786%	598,985	+103.204%
2025-08-05	7.9200	8.2100	7.7300	7.9500	0.000%	672,036	+91.447%
2025-08-04	8.0100	8.1650	7.6800	7.9500	-0.376%	595,241	+91.447%
2025-08-01	8.2000	8.5900	7.8400	7.9800	-4.087%	893,158	+90.727%
2025-07-31	8.5500	8.8700	8.3100	8.3200	-4.696%	721,806	+82.933%
2025-07-30	9.0300	9.2100	8.5800	8.7300	-1.020%	888,499	+74.341%
2025-07-29	9.0600	9.0600	8.7100	8.8200	-2.326%	494,423	+72.562%
2025-07-28	9.3000	9.4450	9.0200	9.0300	-2.273%	509,838	+68.549%
2025-07-25	9.2400	9.3600	9.0000	9.2400	0.000%	454,799	+64.719%
2025-07-24	9.5100	9.5750	9.2200	9.2400	-3.448%	493,665	+64.719%
2025-07-23	9.3800	10.0600	9.2100	9.5700	+4.022%	706,475	+59.039%
2025-07-22	9.0900	9.2800	8.9900	9.2000	+1.099%	568,952	+65.435%
2025-07-21	9.0300	9.3900	8.9000	9.1000	+1.449%	503,945	+67.253%
2025-07-18	9.2000	9.3600	8.9500	8.9700	-1.103%	417,365	+69.677%
2025-07-17	8.8500	9.1900	8.8300	9.0700	+2.718%	427,942	+67.806%
2025-07-16	8.5400	8.9600	8.5000	8.8300	+4.621%	560,611	+72.367%
2025-07-15	8.9400	9.0200	8.3600	8.4400	-4.633%	553,976	+80.332%
2025-07-14	8.7500	9.0100	8.7300	8.8500	+0.227%	432,969	+71.977%
2025-07-11	9.1300	9.1950	8.7500	8.8300	-4.849%	564,130	+72.367%
2025-07-10	9.3300	9.4750	9.0600	9.2800	-0.536%	772,711	+64.009%
2025-07-09	8.4000	9.3400	8.4000	9.3300	+12.817%	948,419	+63.130%
2025-07-08	7.9600	8.5200	7.9250	8.2700	+4.156%	590,898	+84.039%
2025-07-07	8.2800	8.4400	7.9300	7.9400	-5.701%	564,037	+91.688%
2025-07-03	8.3300	8.4300	8.2000	8.4200	+1.446%	306,907	+80.760%
2025-07-02	8.1300	8.5700	7.9800	8.3000	+2.850%	918,454	+83.373%
2025-07-01	7.7900	8.4137	7.6500	8.0700	+2.672%	537,412	+88.600%
2025-06-30	8.1700	8.2406	7.8050	7.8600	-3.440%	896,017	+93.639%
2025-06-27	8.3400	8.4200	8.0600	8.1400	-3.095%	1,622,475	+86.978%
2025-06-26	8.5700	8.5900	8.3063	8.4000	-1.869%	686,508	+81.190%
2025-06-25	8.3000	8.8000	7.8800	8.5600	+3.507%	805,631	+77.804%
2025-06-24	8.5600	8.5600	8.1800	8.2700	-1.665%	1,466,611	+84.039%
2025-06-23	8.4300	8.5426	8.0100	8.4100	-1.522%	585,179	+80.975%
2025-06-20	8.4500	8.7300	8.1800	8.5400	+2.153%	1,652,406	+78.220%
2025-06-18	8.2700	8.4600	8.0500	8.3600	+0.602%	835,274	+82.057%
2025-06-17	8.9300	9.0200	8.2900	8.3100	-8.177%	575,780	+83.153%
2025-06-16	9.2200	9.3500	8.8850	9.0500	-1.523%	570,953	+68.177%
2025-06-13	9.1700	9.4550	9.0000	9.1900	-2.545%	421,639	+65.615%
2025-06-12	9.2900	9.6000	9.1500	9.4300	-0.945%	451,862	+61.400%
2025-06-11	9.8200	9.9800	9.4800	9.5200	-2.259%	482,548	+59.874%
2025-06-10	9.6100	10.2000	9.5500	9.7400	+1.990%	545,586	+56.263%
2025-06-09	9.9600	9.9700	9.5000	9.5500	-1.036%	818,115	+59.372%
2025-06-06	9.2400	9.8900	9.2300	9.6500	+5.811%	526,017	+57.720%
2025-06-05	9.0500	9.1300	8.7600	9.1200	+0.220%	561,910	+66.886%
2025-06-04	9.1600	9.6000	9.0800	9.1000	-0.438%	796,404	+67.253%
2025-06-03	8.6400	9.3300	8.4300	9.1400	+6.527%	1,388,506	+66.521%
2025-06-02	8.0900	8.5900	7.7800	8.5800	+7.250%	1,137,726	+77.389%
2025-05-30	7.6300	8.0550	7.3400	8.0000	+3.426%	1,338,683	+90.250%
2025-05-29	7.6900	7.8200	7.5450	7.7350	+2.450%	1,123,649	+96.768%
2025-05-28	7.6400	7.8800	7.4700	7.5500	-2.581%	582,575	+101.589%
2025-05-27	7.7300	7.9900	7.5100	7.7500	+2.378%	1,491,798	+96.387%
2025-05-23	7.4800	7.8600	7.4750	7.5700	-1.560%	841,099	+101.057%
2025-05-22	7.4800	7.7050	7.2600	7.6900	+2.261%	1,010,212	+97.919%
2025-05-21	7.9900	8.1750	7.4600	7.5200	-7.617%	1,138,545	+102.394%
2025-05-20	8.0700	8.2400	7.9500	8.1400	+0.993%	852,666	+86.978%
2025-05-19	7.9400	8.2550	7.9200	8.0600	0.000%	748,511	+88.834%
2025-05-16	8.2100	8.2100	7.9700	8.0600	-1.707%	728,455	+88.834%
2025-05-15	8.1500	8.3900	7.9200	8.2000	+0.737%	1,016,055	+85.610%
2025-05-14	8.1600	8.3490	7.8900	8.1400	+0.370%	1,129,259	+86.978%
2025-05-13	8.8400	8.8500	7.9400	8.1100	-7.526%	1,190,569	+87.670%
2025-05-12	8.7400	9.1800	8.6200	8.7700	+5.282%	837,115	+73.546%
2025-05-09	8.8400	9.3700	8.3100	8.3300	-5.233%	935,758	+82.713%
2025-05-08	7.8500	9.0500	7.8500	8.7900	+10.081%	1,343,774	+73.151%
2025-05-07	8.5600	8.5600	7.8700	7.9850	-5.615%	1,982,975	+90.607%
2025-05-06	10.5900	10.7000	8.4100	8.4600	-21.082%	2,356,553	+79.905%
2025-05-05	11.1400	11.1400	10.4700	10.7200	-4.796%	1,194,877	+41.978%
2025-05-02	10.9800	11.7000	10.8500	11.2600	+3.683%	1,057,569	+35.169%
2025-05-01	10.9500	11.0700	10.5530	10.8600	-1.452%	555,677	+40.147%
2025-04-30	10.4300	11.2400	10.2900	11.0200	+4.159%	803,379	+38.113%
2025-04-29	10.5400	10.9000	10.2950	10.5800	-0.189%	540,901	+43.856%
2025-04-28	10.5400	10.7500	10.4200	10.6000	+0.856%	388,316	+43.585%
2025-04-25	10.6700	10.6700	10.2600	10.5100	-3.044%	463,505	+44.814%
2025-04-24	10.8200	10.9400	10.4005	10.8400	-0.276%	618,486	+40.406%
2025-04-23	10.9700	12.4300	10.8000	10.8700	+2.066%	1,368,090	+40.018%
2025-04-22	10.7300	10.8100	10.1950	10.6500	+0.472%	811,145	+42.911%
2025-04-21	9.6500	10.9800	9.4600	10.6000	+9.278%	1,024,758	+43.585%
2025-04-17	9.4700	9.7600	9.3150	9.7000	+1.891%	614,275	+56.907%
2025-04-16	9.5300	10.0000	9.1500	9.5200	-0.210%	1,205,874	+59.874%
2025-04-15	8.8200	9.5950	8.8200	9.5400	+6.711%	899,084	+59.539%
2025-04-14	8.6400	9.0400	8.2600	8.9400	+4.684%	793,431	+70.246%
2025-04-11	7.9200	8.5400	7.5700	8.5400	+7.828%	1,270,216	+78.220%
2025-04-10	8.4500	8.6200	7.8650	7.9200	-10.102%	1,227,167	+92.172%
2025-04-09	7.3900	8.8500	7.1600	8.8100	+14.863%	1,429,168	+72.758%
2025-04-08	8.5800	8.5800	7.6000	7.6700	-8.363%	927,598	+98.435%
2025-04-07	8.3700	8.9750	8.0100	8.3700	-3.682%	1,305,333	+81.840%
2025-04-04	8.6900	8.8700	8.4500	8.6900	-2.578%	1,098,853	+75.144%
2025-04-03	9.6200	9.6200	8.8900	8.9200	-9.165%	826,146	+70.628%
2025-04-02	9.5200	10.0150	9.5200	9.8200	+1.342%	765,389	+54.990%
2025-04-01	10.5900	10.5900	9.6500	9.6900	-8.929%	954,816	+57.069%
2025-03-31	11.0000	11.2150	10.4000	10.6400	-5.254%	967,195	+43.045%
2025-03-28	11.4900	11.4900	10.9892	11.2300	-2.433%	848,533	+35.530%
2025-03-27	11.0200	11.5500	10.8950	11.5100	+4.116%	1,226,587	+32.233%
2025-03-26	11.7600	12.0400	11.0200	11.0550	-6.472%	815,128	+37.675%
2025-03-25	12.9100	13.1700	11.6401	11.8200	-8.726%	775,568	+28.765%
2025-03-24	13.2400	13.5250	12.8200	12.9500	-1.894%	416,607	+17.529%
2025-03-21	13.2500	13.4700	13.0350	13.2000	-2.004%	2,517,933	+15.303%
2025-03-20	13.0000	13.6600	13.0000	13.4700	+2.511%	850,516	+12.992%
2025-03-19	12.6200	13.1700	12.5850	13.1400	+4.120%	691,069	+15.830%
2025-03-18	12.7600	12.8700	12.5400	12.6200	-2.773%	739,443	+20.602%
2025-03-17	12.8000	13.2196	12.7100	12.9800	+1.724%	572,389	+17.257%
2025-03-14	12.8100	13.1200	12.6850	12.7600	-0.855%	638,395	+19.279%
2025-03-13	13.2300	13.5200	12.8000	12.8700	-1.980%	591,223	+18.260%
2025-03-12	13.4500	13.4800	13.0450	13.1300	-2.379%	642,204	+15.918%
2025-03-11	13.5300	13.8400	13.1100	13.4500	-1.321%	560,376	+13.160%
2025-03-10	13.6000	13.8400	13.4200	13.6300	-1.730%	683,053	+11.665%
2025-03-07	13.8600	14.0200	13.5857	13.8700	+0.144%	424,804	+9.733%
2025-03-06	13.6600	13.9300	13.4200	13.8500	-0.360%	521,704	+9.892%
2025-03-05	14.2600	14.5950	13.6400	13.9000	-1.767%	692,273	+9.496%
2025-03-04	14.2400	14.4150	13.8300	14.1500	-2.144%	1,136,653	+7.562%
2025-03-03	15.1400	15.4600	14.4200	14.4600	-5.859%	717,041	+5.256%
2025-02-28	14.9800	15.6600	14.6150	15.3600	+2.537%	1,056,910	-0.911%
2025-02-27	14.8100	15.6200	14.6600	14.9800	+4.172%	767,074	+1.602%
2025-02-26	14.5300	14.7550	14.1800	14.3800	-0.484%	344,581	+5.841%
2025-02-25	15.2300	15.2300	14.4100	14.4500	-4.050%	467,434	+5.329%
2025-02-24	15.8500	15.9750	15.0500	15.0600	-4.320%	478,058	+1.062%
2025-02-21	16.0200	16.1350	15.5705	15.7400	-0.317%	426,128	-3.304%
2025-02-20	16.1600	16.2950	15.5300	15.7900	-2.531%	361,775	-3.610%
2025-02-19	16.1500	16.6850	16.1500	16.2000	-0.123%	369,662	-6.049%
2025-02-18	16.3900	16.6800	16.0600	16.2200	-0.552%	450,296	-6.165%
2025-02-14	16.4100	16.7800	15.9300	16.3100	+0.123%	344,938	-6.683%
2025-02-13	16.4600	16.7000	15.4700	16.2900	+0.432%	314,275	-6.568%
2025-02-12	15.8200	16.2500	15.7300	16.2200	+0.558%	566,366	-6.165%
2025-02-11	16.5000	16.6450	16.1000	16.1300	-4.159%	365,626	-5.642%
2025-02-10	17.0800	17.5000	16.6100	16.8300	-1.232%	542,869	-9.566%
2025-02-07	17.2500	17.4600	16.8700	17.0400	-1.217%	316,260	-10.681%
2025-02-06	17.5700	17.6800	16.7900	17.2500	-1.541%	612,857	-11.768%
2025-02-05	17.7600	18.2500	17.4700	17.5200	-1.351%	425,674	-13.128%
2025-02-04	17.6100	18.2900	17.3350	17.7600	+0.795%	516,545	-14.302%
2025-02-03	17.8300	18.2800	17.3800	17.6200	-3.611%	445,378	-13.621%
2025-01-31	18.3600	19.1700	18.2200	18.2800	-1.189%	601,258	-16.740%
2025-01-30	19.0600	19.2400	18.4900	18.5000	-1.753%	530,021	-17.730%
2025-01-29	19.1700	19.4500	18.7000	18.8300	-2.435%	297,656	-19.172%
2025-01-28	19.2700	19.4100	18.8600	19.3000	+0.364%	376,530	-21.140%
2025-01-27	19.6700	20.0850	19.0200	19.2300	-2.137%	384,198	-20.853%
2025-01-24	20.3700	20.4600	19.3600	19.6500	-3.959%	386,742	-22.545%
2025-01-23	20.3800	21.0000	19.7000	20.4600	-1.016%	591,709	-25.611%
2025-01-22	20.3700	20.7300	19.9000	20.6700	+1.076%	450,775	-26.367%
2025-01-21	19.5000	20.5000	19.2150	20.4500	+6.289%	549,244	-25.575%
2025-01-17	20.3500	20.3500	19.1500	19.2400	-3.944%	654,731	-20.894%
2025-01-16	20.0600	20.2950	19.6000	20.0300	-0.100%	788,870	-24.014%
2025-01-15	19.7700	20.2500	19.0600	20.0500	+4.919%	571,952	-24.090%
2025-01-14	20.5000	20.5000	19.0500	19.1100	-5.676%	536,021	-20.356%
2025-01-13	20.2100	20.6000	19.6950	20.2600	-1.674%	585,748	-24.877%
2025-01-10	22.8300	22.8300	20.6050	20.6050	-12.057%	680,598	-26.134%
2025-01-08	23.6800	23.8409	23.3000	23.4300	-2.130%	387,416	-35.041%
2025-01-07	23.8300	24.1650	23.5600	23.9400	+0.927%	307,444	-36.424%
2025-01-06	24.0700	24.6599	23.6900	23.7200	-1.699%	877,478	-35.835%
2025-01-03	23.8500	24.5000	23.1650	24.1300	+1.429%	412,273	-36.925%
2025-01-02	23.2300	24.0000	22.8800	23.7900	+3.525%	412,676	-36.024%
2024-12-31	23.9500	23.9500	22.7850	22.9800	-3.079%	408,415	-33.768%
2024-12-30	24.0400	24.0750	22.7600	23.7100	-2.388%	390,020	-35.808%
2024-12-27	24.5400	24.8800	24.1650	24.2900	-2.056%	1,016,220	-37.340%
2024-12-26	24.0700	24.9100	24.0700	24.8000	+2.100%	315,091	-38.629%
2024-12-24	24.5700	24.9400	23.8900	24.2900	-1.140%	196,705	-37.340%
2024-12-23	24.0500	24.6100	23.6425	24.5700	+1.823%	447,905	-38.055%
2024-12-20	23.8600	25.0200	23.5200	24.1300	+0.500%	3,704,364	-36.925%
2024-12-19	23.7700	24.0200	22.7400	24.0100	+1.180%	791,059	-36.610%
2024-12-18	25.3500	25.5200	23.5100	23.7300	-5.232%	970,275	-35.862%
2024-12-17	24.2800	25.5400	23.9750	25.0400	+2.121%	911,568	-39.217%
2024-12-16	23.9800	25.3500	23.7800	24.5200	+2.039%	602,937	-37.928%
2024-12-13	24.5600	24.7600	23.9150	24.0300	-2.948%	772,840	-36.663%
2024-12-12	25.8000	26.5900	24.5800	24.7600	-1.979%	492,097	-38.530%
2024-12-11	25.5700	25.6700	25.0200	25.2600	-0.119%	413,476	-39.747%
2024-12-10	25.3500	25.5200	24.9000	25.2900	+0.357%	478,839	-39.818%
2024-12-09	25.5600	25.9400	25.1450	25.2000	-0.552%	386,548	-39.603%
2024-12-06	25.4100	26.3400	25.1800	25.3400	+0.079%	407,850	-39.937%
2024-12-05	26.2200	26.5050	25.2800	25.3200	-3.359%	929,236	-39.889%
2024-12-04	26.6400	27.2400	25.9900	26.2000	-1.504%	669,141	-41.908%
2024-12-03	26.6900	26.9300	26.4200	26.6000	-0.894%	874,888	-42.782%
2024-12-02	26.7200	27.2000	26.4150	26.8400	+4.844%	831,538	-43.294%
2024-11-29	25.6100	25.8200	25.3300	25.6000	-0.078%	302,760	-40.547%
2024-11-27	25.5400	25.8200	25.2400	25.6200	+1.265%	364,446	-40.593%
2024-11-26	25.6800	25.9500	25.0450	25.3000	-2.916%	489,882	-39.842%
2024-11-25	25.5000	26.3850	25.5000	26.0600	+4.198%	912,749	-41.596%
2024-11-22	24.1800	25.1500	23.9200	25.0100	+3.776%	829,347	-39.144%
2024-11-21	23.5100	24.2025	23.5000	24.1000	+1.602%	772,222	-36.846%
2024-11-20	23.6200	23.7600	23.2200	23.7200	+0.381%	509,495	-35.835%
2024-11-19	23.0100	23.8600	22.8350	23.6300	+1.897%	927,021	-35.590%
2024-11-18	23.2000	23.4400	22.7450	23.1900	+0.520%	746,608	-34.368%
2024-11-15	23.5600	23.5600	22.6000	23.0700	-1.830%	1,232,447	-34.027%
2024-11-14	23.6700	23.9900	23.2400	23.5000	-0.466%	1,306,573	-35.234%
2024-11-13	23.8500	24.0400	23.4700	23.6100	-0.422%	644,865	-35.536%
2024-11-12	23.1500	23.8250	23.0500	23.7100	+1.716%	631,032	-35.808%
2024-11-11	23.7700	24.0900	23.2500	23.3100	-1.312%	637,854	-34.706%
2024-11-08	23.0100	23.8800	22.8500	23.6200	+1.898%	489,407	-35.563%
2024-11-07	22.8500	23.6000	22.5000	23.1800	+2.205%	511,713	-34.340%
2024-11-06	22.5800	22.8000	21.8250	22.6800	+5.390%	674,319	-32.892%
2024-11-05	21.3100	21.6600	21.0100	21.5200	0.000%	274,037	-29.275%
2024-11-04	21.0900	22.0000	20.9450	21.5200	+1.223%	378,144	-29.275%
2024-11-01	21.1600	21.6300	20.8357	21.2600	+1.190%	349,399	-28.410%
2024-10-31	20.9600	21.6100	20.8450	21.0100	-0.048%	339,892	-27.558%
2024-10-30	21.4500	21.8800	21.0100	21.0200	-2.550%	209,421	-27.593%
2024-10-29	21.3100	21.7600	21.3100	21.5700	0.000%	184,008	-29.439%
2024-10-28	21.4400	21.8900	21.1700	21.5700	+1.938%	306,013	-29.439%
2024-10-25	21.2500	21.7700	21.1300	21.1600	0.000%	390,710	-28.072%
2024-10-24	21.1900	21.3600	20.7300	21.1600	+0.332%	293,702	-28.072%
2024-10-23	21.0900	21.5250	20.7500	21.0900	-0.659%	316,956	-27.833%
2024-10-22	20.8600	21.3200	20.7000	21.2300	+0.712%	274,664	-28.309%
2024-10-21	21.5900	21.5900	20.8200	21.0800	-3.214%	272,401	-27.799%
2024-10-18	21.5100	21.9800	21.4800	21.7800	+1.966%	249,860	-30.119%
2024-10-17	21.5200	21.6700	21.0600	21.3600	-0.743%	259,409	-28.745%
2024-10-16	21.3400	21.8800	21.1400	21.5200	+1.846%	404,186	-29.275%
2024-10-15	21.0400	21.4600	20.7000	21.1300	+0.476%	388,819	-27.970%
2024-10-14	21.2900	21.6450	20.7600	21.0300	-1.221%	307,442	-27.627%
2024-10-11	20.4800	21.3450	20.3300	21.2900	+4.209%	419,200	-28.511%
2024-10-10	19.2400	20.4300	19.2400	20.4300	+3.969%	385,982	-25.502%
2024-10-09	19.4000	19.6900	19.0700	19.6500	+1.132%	268,427	-22.545%
2024-10-08	19.4800	19.9200	19.3600	19.4300	-0.257%	441,488	-21.668%
2024-10-07	19.8500	19.9900	19.2650	19.4800	-1.864%	262,478	-21.869%
2024-10-04	19.7700	20.0300	19.5390	19.8500	+1.899%	284,215	-23.325%
2024-10-03	19.1700	19.6100	19.0700	19.4800	+0.103%	287,051	-21.869%
2024-10-02	19.5100	19.6700	19.2050	19.4600	-0.916%	291,926	-21.788%
2024-10-01	19.9600	19.9950	19.2000	19.6400	-2.337%	1,287,268	-22.505%
2024-09-30	20.2400	20.6600	19.6300	20.1100	-0.691%	346,788	-24.316%
2024-09-27	20.6800	20.8900	20.0600	20.2500	-1.026%	421,608	-24.840%
2024-09-26	20.1980	20.6850	19.8800	20.4600	+3.543%	417,292	-25.611%
2024-09-25	20.2200	20.3700	19.7100	19.7600	-2.227%	389,972	-22.976%
2024-09-24	20.3700	20.5700	20.0500	20.2100	-0.345%	428,073	-24.691%
2024-09-23	21.2800	21.3800	20.2400	20.2800	-3.749%	419,107	-24.951%
2024-09-20	21.1400	21.2500	20.8600	21.0700	-0.613%	1,265,001	-27.765%
2024-09-19	21.4300	21.7300	20.7600	21.2000	+1.679%	429,833	-28.208%
2024-09-18	21.0400	21.5600	20.5300	20.8500	-0.903%	407,549	-27.002%
2024-09-17	21.2500	21.6450	20.9000	21.0400	-0.520%	436,147	-27.662%
2024-09-16	21.5000	21.6050	20.8000	21.1500	-1.490%	561,196	-28.038%
2024-09-13	20.9700	21.5300	20.7300	21.4700	+3.122%	488,205	-29.110%
2024-09-12	21.1100	21.5000	20.2600	20.8200	-1.467%	822,976	-26.897%
2024-09-11	20.0100	21.4900	19.6500	21.1300	+10.455%	4,033,725	-27.970%
2024-09-10	19.9000	20.3750	18.9250	19.1300	-3.821%	713,660	-20.439%
2024-09-09	16.8000	20.5000	16.5200	19.8900	+22.930%	1,484,563	-23.479%
2024-09-06	16.4500	16.6600	16.1350	16.1800	-0.858%	274,450	-5.933%
2024-09-05	16.7500	16.7500	16.2700	16.3200	-1.864%	273,005	-6.740%
2024-09-04	16.9100	17.2300	16.4700	16.6300	-1.830%	406,719	-8.479%
2024-09-03	17.3400	17.7700	16.9300	16.9400	-3.145%	336,819	-10.153%
2024-08-30	17.4300	17.7100	17.0900	17.4900	+1.040%	351,510	-12.979%
2024-08-29	17.0900	17.7150	16.7600	17.3100	+2.184%	294,198	-12.074%
2024-08-28	17.1300	17.3250	16.7400	16.9400	-1.167%	234,788	-10.153%
2024-08-27	17.5600	17.6900	17.0900	17.1400	-2.614%	194,686	-11.202%
2024-08-26	17.7700	17.8000	17.2900	17.6000	-0.396%	433,922	-13.523%
2024-08-23	16.8900	17.6700	16.3800	17.6700	+5.999%	530,155	-13.865%
2024-08-22	17.3800	17.5000	16.5150	16.6700	-4.195%	337,824	-8.698%
2024-08-21	17.3200	17.6700	17.1500	17.4000	+2.594%	412,976	-12.529%
2024-08-20	16.7500	17.1350	16.5700	16.9600	+0.593%	218,199	-10.259%
2024-08-19	16.3100	17.0100	16.2300	16.8600	+3.882%	418,503	-9.727%
2024-08-16	16.0000	16.3000	15.8350	16.2300	+1.248%	265,591	-6.223%
2024-08-15	16.1200	16.6700	15.9200	16.0300	+1.907%	533,000	-5.053%
2024-08-14	16.1000	16.1000	15.4200	15.7300	-1.503%	421,403	-3.242%
2024-08-13	15.9500	16.3600	15.7600	15.9700	+1.076%	438,335	-4.696%
2024-08-12	16.1500	16.1500	15.3450	15.8000	-1.496%	484,008	-3.671%
2024-08-09	16.0700	16.5700	15.9200	16.0400	-0.125%	338,317	-5.112%
2024-08-08	15.8500	16.1200	15.4500	16.0600	+2.293%	629,526	-5.230%
2024-08-07	18.1700	18.1700	15.3100	15.7000	-12.045%	1,073,204	-3.057%
2024-08-06	17.5300	18.1600	17.2800	17.8500	+0.394%	461,692	-14.734%
2024-08-05	18.7100	18.9600	17.4850	17.7800	-7.299%	566,470	-14.398%
2024-08-02	19.1000	20.7150	18.7400	19.1800	-3.618%	475,261	-20.647%
2024-08-01	20.2500	20.6700	19.8100	19.9000	-2.547%	320,722	-23.518%
2024-07-31	20.7600	21.2700	20.1500	20.4200	-2.015%	381,172	-25.465%
2024-07-30	21.1400	21.3500	20.6300	20.8400	-0.809%	239,543	-26.967%
2024-07-29	21.3900	21.8400	20.7300	21.0100	-2.956%	272,963	-27.558%
2024-07-26	21.3300	22.3900	21.3300	21.6500	+1.787%	415,517	-29.700%
2024-07-25	20.5300	21.5900	20.2300	21.2700	+4.214%	479,206	-28.444%
2024-07-24	19.6600	20.8500	19.6600	20.4100	+3.029%	698,014	-25.429%
2024-07-23	19.5200	20.2500	19.4700	19.8100	+0.866%	441,756	-23.170%
2024-07-22	19.2300	19.8200	18.8900	19.6400	+2.612%	316,078	-22.505%
2024-07-19	19.7300	19.8700	19.1300	19.1400	-2.595%	220,128	-20.481%
2024-07-18	19.7600	19.9800	19.4400	19.6500	-1.057%	274,416	-22.545%
2024-07-17	20.1400	20.7500	19.7200	19.8600	-2.790%	322,115	-23.364%
2024-07-16	19.9900	20.6200	19.9100	20.4300	+3.811%	854,820	-25.502%
2024-07-15	19.8200	19.9300	19.4800	19.6800	-0.152%	399,683	-22.663%
2024-07-12	19.6900	20.0700	19.3200	19.7100	+1.650%	398,887	-22.780%
2024-07-11	19.0800	19.7200	18.9600	19.3900	+3.968%	373,725	-21.506%
2024-07-10	18.4600	18.6600	18.2000	18.6500	+1.359%	329,012	-18.391%
2024-07-09	18.1800	18.6100	17.6300	18.4000	+1.210%	404,307	-17.283%

.dark-mode .Vzq146{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vzq146{ color: #333333; background-color: white; border: 2px solid #333333; }XNCRXencor, Inc.stock NASDAQ

XNCR
Xencor, Inc.
stock NASDAQ