Dark

XNCR
Xencor, Inc.
stock NASDAQ

Market Open

Aug 24, 2026 3:17:52 PM EDT

29.08USD+4.586%(+1.28)484,155

24.84Bid 29.09Ask 4.25Spread

Pre-market

Aug 24, 2026 8:04:30 AM EDT

27.66USD-0.504%(-0.14)705

After-hours

Aug 21, 2026 4:37:30 PM EDT

27.80USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	27.6700	29.3700	27.2300	29.0800	+4.604%	484,155	0.000%
2026-08-21	27.3000	28.1600	27.0700	27.8000	+2.963%	753,106	+4.604%
2026-08-20	27.0100	27.7000	26.5200	27.0000	-1.890%	1,655,226	+7.704%
2026-08-19	26.0300	27.5900	25.5450	27.5200	+8.304%	2,351,122	+5.669%
2026-08-18	22.8100	25.5300	22.7900	25.4100	+9.905%	1,604,652	+14.443%
2026-08-17	23.2150	23.4700	22.9119	23.1200	-0.943%	962,160	+25.779%
2026-08-14	22.9100	23.4500	22.5000	23.3400	+1.522%	443,071	+24.593%
2026-08-13	23.3600	23.4000	22.5300	22.9900	-0.820%	975,295	+26.490%
2026-08-12	22.1300	23.3400	21.8950	23.1800	+4.887%	1,967,663	+25.453%
2026-08-11	21.7500	22.2200	21.3800	22.1000	+2.410%	1,109,982	+31.584%
2026-08-10	20.9150	21.8100	20.4800	21.5800	+3.700%	1,263,698	+34.754%
2026-08-07	20.2200	21.0514	19.9250	20.8100	+4.050%	1,124,578	+39.741%
2026-08-06	21.9600	21.9600	19.0700	20.0000	+0.806%	996,659	+45.400%
2026-08-05	20.0100	20.3299	19.6500	19.8400	-0.402%	826,086	+46.573%
2026-08-04	19.6900	20.2600	19.4900	19.9200	+2.680%	760,791	+45.984%
2026-08-03	20.0700	20.2400	19.0900	19.4000	-4.008%	714,423	+49.897%
2026-07-31	21.5000	21.5700	19.7700	20.2100	-5.956%	1,318,725	+43.889%
2026-07-30	19.6750	21.7600	19.6600	21.4900	+10.036%	1,615,606	+35.319%
2026-07-29	19.9300	20.1200	19.2000	19.5300	-2.203%	1,161,148	+48.899%
2026-07-28	19.8400	20.1350	19.0400	19.9700	+0.554%	845,863	+45.618%
2026-07-27	19.4820	20.6000	19.4600	19.8600	+2.160%	942,303	+46.425%
2026-07-24	19.5300	19.9000	18.9400	19.4400	-0.461%	632,988	+49.588%
2026-07-23	19.1800	20.0250	18.8350	19.5300	+0.103%	832,625	+48.899%
2026-07-22	20.5850	20.6400	18.7978	19.5100	-4.597%	1,259,672	+49.052%
2026-07-21	18.8500	21.2600	18.8200	20.4500	+8.719%	1,826,707	+42.200%
2026-07-20	17.6200	20.2600	17.6200	18.8100	+7.670%	2,862,466	+54.599%
2026-07-17	14.6800	17.6750	14.6000	17.4700	+16.856%	1,684,195	+66.457%
2026-07-16	14.9500	14.9600	14.3800	14.9500	-0.200%	636,627	+94.515%
2026-07-15	14.8700	15.0300	14.4800	14.9800	+0.201%	487,640	+94.126%
2026-07-14	14.9600	15.2400	14.6000	14.9500	-0.067%	575,041	+94.515%
2026-07-13	15.5300	15.5300	14.6700	14.9600	-5.615%	662,577	+94.385%
2026-07-10	15.8400	15.8900	15.1100	15.8500	-1.644%	544,666	+83.470%
2026-07-09	16.4000	16.9800	15.7800	16.1150	-2.096%	1,478,031	+80.453%
2026-07-08	15.4700	16.5100	15.3600	16.4600	+5.041%	1,164,152	+76.671%
2026-07-07	14.9200	15.7800	14.7250	15.6700	+5.238%	719,119	+85.578%
2026-07-06	14.9700	15.2000	14.6100	14.8900	-0.733%	504,888	+95.299%
2026-07-02	15.3900	15.7200	14.6900	15.0000	-2.471%	919,419	+93.867%
2026-07-01	15.9300	16.1000	15.3600	15.3800	-4.472%	1,020,105	+89.077%
2026-06-30	15.6900	16.8050	15.4600	16.1000	+3.205%	1,500,303	+80.621%
2026-06-29	15.3000	15.6200	14.8200	15.6000	+3.654%	749,505	+86.410%
2026-06-26	14.8200	15.5700	14.5900	15.0500	+2.103%	1,981,662	+93.223%
2026-06-25	14.8900	15.3100	14.4275	14.7400	+2.007%	874,740	+97.286%
2026-06-24	14.2800	14.9500	14.2800	14.4500	+2.628%	825,398	+101.246%
2026-06-23	13.9000	14.5000	13.9000	14.0800	+0.500%	1,142,538	+106.534%
2026-06-22	12.8900	14.2100	12.8900	14.0100	+10.839%	1,203,501	+107.566%
2026-06-18	13.0600	13.3200	12.4900	12.6400	-1.095%	1,815,288	+130.063%
2026-06-17	12.2400	13.2600	12.2400	12.7800	+4.754%	1,051,848	+127.543%
2026-06-16	12.2500	12.3550	11.9000	12.2000	-0.082%	871,478	+138.361%
2026-06-15	12.3100	12.5950	11.9900	12.2100	-0.973%	638,904	+138.165%
2026-06-12	12.3400	12.5300	12.0200	12.3300	+1.985%	591,564	+135.848%
2026-06-11	11.8000	12.2699	11.5600	12.0900	+2.198%	500,335	+140.529%
2026-06-10	11.8200	12.2400	11.5700	11.8300	-0.505%	650,973	+145.816%
2026-06-09	11.6100	12.0400	11.5700	11.8900	+4.207%	1,009,031	+144.575%
2026-06-08	11.9000	11.9650	11.2000	11.4100	-3.059%	776,182	+154.864%
2026-06-05	12.0800	12.0800	11.5500	11.7700	-1.998%	862,566	+147.069%
2026-06-04	11.8400	12.1200	11.5100	12.0100	+5.166%	942,670	+142.132%
2026-06-03	11.3000	11.4400	11.2300	11.4200	+1.873%	602,705	+154.641%
2026-06-02	11.6100	11.6700	11.0750	11.2100	-5.000%	595,389	+159.411%
2026-06-01	11.8300	11.9900	11.5100	11.8000	-0.673%	709,376	+146.441%
2026-05-29	11.9700	12.2200	11.7488	11.8800	-0.752%	647,067	+144.781%
2026-05-28	11.7000	12.0200	11.4000	11.9700	+2.133%	374,952	+142.941%
2026-05-27	11.5700	12.1400	11.5250	11.7200	+0.774%	484,450	+148.123%
2026-05-26	11.4000	11.7500	11.2800	11.6300	+2.829%	526,296	+150.043%
2026-05-22	11.2900	11.6200	11.2000	11.3100	+0.355%	522,184	+157.118%
2026-05-21	11.1000	11.4600	11.0100	11.2700	-0.442%	642,664	+158.030%
2026-05-20	10.4900	11.3750	10.4900	11.3200	+8.742%	905,041	+156.890%
2026-05-19	10.9900	10.9900	10.3750	10.4100	-5.877%	794,258	+179.347%
2026-05-18	11.0300	11.4000	10.8600	11.0600	-1.426%	854,126	+162.929%
2026-05-15	11.6600	11.6600	10.9700	11.2200	-5.556%	895,183	+159.180%
2026-05-14	12.3200	12.3500	11.7700	11.8800	-4.039%	570,375	+144.781%
2026-05-13	12.3600	12.4700	12.0000	12.3800	-0.482%	761,922	+134.895%
2026-05-12	12.8400	13.0000	12.4000	12.4400	-2.737%	664,327	+133.762%
2026-05-11	13.0100	13.4900	12.7500	12.7900	-0.544%	857,050	+127.365%
2026-05-08	12.2200	13.1550	12.0000	12.8600	+4.468%	899,514	+126.128%
2026-05-07	12.6400	13.2100	12.1000	12.3100	-5.380%	947,693	+136.231%
2026-05-06	12.9300	13.2200	12.7201	13.0100	+1.245%	819,460	+123.520%
2026-05-05	13.4900	13.8200	12.5100	12.8500	-3.817%	697,431	+126.304%
2026-05-04	12.8100	13.4600	12.8000	13.3600	+5.280%	1,297,675	+117.665%
2026-05-01	11.8900	12.9300	11.8100	12.6900	+6.370%	869,538	+129.157%
2026-04-30	11.7000	12.0400	11.6000	11.9300	+2.668%	460,254	+143.755%
2026-04-29	11.8800	11.9710	11.4700	11.6200	-4.362%	903,081	+150.258%
2026-04-28	13.0500	13.3500	11.8900	12.1500	-7.252%	1,045,210	+139.342%
2026-04-27	12.8600	13.5600	12.8600	13.1000	+0.924%	1,106,746	+121.985%
2026-04-24	12.4300	13.2400	12.2100	12.9800	+4.257%	627,252	+124.037%
2026-04-23	12.8400	13.0500	12.3300	12.4500	-3.113%	335,047	+133.574%
2026-04-22	12.6900	13.0100	12.5100	12.8500	+1.903%	630,954	+126.304%
2026-04-21	12.7800	12.7800	12.4600	12.6100	-1.484%	395,775	+130.611%
2026-04-20	13.1100	13.4000	12.7800	12.8000	-1.991%	643,723	+127.188%
2026-04-17	12.7900	13.1600	12.7400	13.0600	+4.900%	877,135	+122.665%
2026-04-16	12.5400	12.6100	12.0000	12.4500	-0.480%	635,515	+133.574%
2026-04-15	12.6500	12.8200	12.2500	12.5100	0.000%	978,365	+132.454%
2026-04-14	12.0700	12.6500	12.0400	12.5100	+3.645%	806,981	+132.454%
2026-04-13	12.5300	13.3000	12.0400	12.0700	-2.818%	771,661	+140.928%
2026-04-10	12.6100	12.6100	12.1800	12.4200	-0.878%	530,478	+134.138%
2026-04-09	12.1500	12.5850	12.0500	12.5300	+2.286%	1,013,458	+132.083%
2026-04-08	12.9700	13.2000	11.9900	12.2500	-0.487%	974,757	+137.388%
2026-04-07	12.6000	12.6000	11.9800	12.3100	-1.045%	490,006	+136.231%
2026-04-06	12.7900	13.0999	12.3750	12.4400	-2.888%	864,662	+133.762%
2026-04-02	12.2100	12.8250	12.2000	12.8100	+2.235%	608,555	+127.010%
2026-04-01	12.3500	12.7300	12.1700	12.5300	+3.897%	1,030,548	+132.083%
2026-03-31	11.5100	12.4400	11.1700	12.0600	+6.256%	1,090,536	+141.128%
2026-03-30	11.4600	11.6100	10.9600	11.3500	-0.613%	938,644	+156.211%
2026-03-27	12.1700	12.4000	11.2700	11.4200	-7.230%	845,999	+154.641%
2026-03-26	12.0100	12.8200	12.0100	12.3100	-0.726%	811,311	+136.231%
2026-03-25	12.1000	12.7900	11.9600	12.4000	+4.289%	638,278	+134.516%
2026-03-24	11.3650	12.0100	11.0400	11.8900	-1.328%	1,275,250	+144.575%
2026-03-23	12.2100	12.5000	11.9800	12.0500	-0.660%	1,516,697	+141.328%
2026-03-20	12.1700	12.4150	11.7900	12.1300	+0.083%	2,315,395	+139.736%
2026-03-19	11.4500	12.3000	11.3400	12.1200	+4.573%	852,418	+139.934%
2026-03-18	11.7500	11.7500	11.3700	11.5900	-1.278%	746,635	+150.906%
2026-03-17	12.0500	12.2500	11.6750	11.7400	-2.411%	800,976	+147.700%
2026-03-16	11.7500	12.5000	11.7500	12.0300	+0.250%	759,327	+141.729%
2026-03-13	11.7200	12.0800	11.4500	12.0000	+3.359%	646,477	+142.333%
2026-03-12	11.7200	11.7400	11.2250	11.6100	-3.571%	1,137,841	+150.474%
2026-03-11	11.8200	12.1300	11.5550	12.0400	+0.501%	745,264	+141.528%
2026-03-10	11.9500	12.3600	11.6200	11.9800	+0.927%	931,932	+142.738%
2026-03-09	11.2500	12.0000	11.2400	11.8700	+4.859%	835,918	+144.987%
2026-03-06	10.8500	11.3200	10.6200	11.3200	+1.434%	877,477	+156.890%
2026-03-05	11.8500	11.9775	10.8900	11.1600	-12.402%	1,649,550	+160.573%
2026-03-04	12.2500	12.8000	11.8500	12.7400	+5.990%	705,801	+128.257%
2026-03-03	11.9200	12.2400	11.4800	12.0200	-2.276%	788,913	+141.930%
2026-03-02	12.3700	13.2982	11.8500	12.3000	-3.681%	848,519	+136.423%
2026-02-27	13.4900	13.5700	12.6700	12.7700	-5.756%	874,817	+127.721%
2026-02-26	12.4300	14.5400	12.0600	13.5500	+13.105%	1,511,209	+114.613%
2026-02-25	12.1000	12.3500	11.8300	11.9800	+1.439%	710,827	+142.738%
2026-02-24	11.8400	12.1900	11.5900	11.8100	+2.074%	484,355	+146.232%
2026-02-23	11.3900	11.7850	11.2300	11.5700	+1.402%	547,165	+151.340%
2026-02-20	11.8000	11.8100	11.1400	11.4100	-2.811%	487,483	+154.864%
2026-02-19	11.2400	11.9000	11.1200	11.7400	+3.527%	666,483	+147.700%
2026-02-18	11.4500	11.7000	11.1880	11.3400	-1.733%	395,999	+156.437%
2026-02-17	11.5400	11.7300	11.1700	11.5400	-0.431%	580,666	+151.993%
2026-02-13	11.7600	11.9500	11.3600	11.5900	-0.258%	417,179	+150.906%
2026-02-12	12.2600	12.5500	11.2500	11.6200	-4.910%	414,974	+150.258%
2026-02-11	12.3600	12.5900	11.7500	12.2200	-1.213%	415,474	+137.971%
2026-02-10	11.9800	12.7300	11.9500	12.3700	+3.688%	678,279	+135.085%
2026-02-09	11.5700	12.0600	11.3000	11.9300	+2.756%	407,500	+143.755%
2026-02-06	11.1400	11.6500	11.0100	11.6100	+7.301%	630,046	+150.474%
2026-02-05	11.3600	11.8700	10.7600	10.8200	-6.158%	487,644	+168.762%
2026-02-04	12.0500	12.1300	11.3750	11.5300	-3.837%	466,322	+152.212%
2026-02-03	12.1100	12.4350	11.7600	11.9900	-0.991%	471,276	+142.535%
2026-02-02	12.0000	12.4200	11.8500	12.1100	+0.165%	584,951	+140.132%
2026-01-30	12.5500	12.7200	11.8200	12.0900	-2.342%	565,382	+140.529%
2026-01-29	12.3300	12.7950	12.3300	12.3800	+0.243%	406,320	+134.895%
2026-01-28	13.2200	13.3836	12.2800	12.3500	-6.226%	635,120	+135.466%
2026-01-27	13.0200	13.6300	12.9300	13.1700	+1.152%	352,554	+120.805%
2026-01-26	12.6200	13.0800	12.5000	13.0200	+1.878%	641,201	+123.349%
2026-01-23	13.0300	13.2200	12.5100	12.7800	-2.517%	616,797	+127.543%
2026-01-22	12.9400	13.7450	12.9300	13.1100	+0.846%	735,025	+121.815%
2026-01-21	12.6200	13.1000	12.6100	13.0000	+2.848%	678,999	+123.692%
2026-01-20	12.5000	12.7800	12.4100	12.6400	-1.173%	869,698	+130.063%
2026-01-16	13.5300	13.6500	12.7550	12.7900	-3.179%	673,540	+127.365%
2026-01-15	14.4200	14.6500	13.1900	13.2100	-8.581%	514,903	+120.136%
2026-01-14	13.8500	14.6500	13.7100	14.4500	+3.659%	560,216	+101.246%
2026-01-13	14.2100	14.2450	13.7701	13.9400	-1.623%	517,004	+108.608%
2026-01-12	13.8900	14.3750	13.8000	14.1700	+2.016%	930,925	+105.222%
2026-01-09	14.2200	14.4999	13.8100	13.8900	-2.114%	1,377,269	+109.359%
2026-01-08	14.3900	14.6600	13.9400	14.1900	-5.084%	931,738	+104.933%
2026-01-07	14.0800	15.4000	13.9875	14.9500	+6.330%	1,595,904	+94.515%
2026-01-06	14.1400	14.4800	13.7700	14.0600	-1.472%	1,109,903	+106.828%
2026-01-05	14.9900	15.0900	13.8309	14.2700	-4.357%	723,447	+103.784%
2026-01-02	15.3100	15.3550	14.7100	14.9200	-2.547%	603,192	+94.906%
2025-12-31	15.0300	15.4200	14.8500	15.3100	+1.863%	485,728	+89.941%
2025-12-30	15.1100	15.2050	14.9000	15.0300	-0.923%	380,258	+93.480%
2025-12-29	15.0800	15.4100	14.9300	15.1700	-0.329%	438,904	+91.694%
2025-12-26	15.4500	15.4500	15.0500	15.2200	-1.489%	421,713	+91.064%
2025-12-24	15.2100	15.5000	14.9700	15.4500	-0.129%	278,044	+88.220%
2025-12-23	15.7400	16.0400	15.2200	15.4700	-3.131%	546,910	+87.977%
2025-12-22	15.4900	16.1700	15.3000	15.9700	+2.701%	583,139	+82.091%
2025-12-19	15.7000	16.1150	15.5100	15.5500	-0.892%	2,847,652	+87.010%
2025-12-18	15.8300	16.3100	15.5300	15.6900	-0.696%	595,189	+85.341%
2025-12-17	16.5000	16.8900	15.6200	15.8000	-4.532%	681,066	+84.051%
2025-12-16	16.5900	16.9200	16.4500	16.5500	-1.429%	1,037,989	+75.710%
2025-12-15	16.7100	17.1800	16.4500	16.7900	+1.634%	872,861	+73.198%
2025-12-12	17.0200	17.1400	16.4350	16.5200	-3.165%	507,467	+76.029%
2025-12-11	16.9900	17.6200	16.9400	17.0600	-0.583%	611,379	+70.457%
2025-12-10	16.8000	17.3300	16.5800	17.1600	+2.082%	610,991	+69.464%
2025-12-09	17.5800	17.9800	16.7000	16.8100	-4.921%	1,684,897	+72.992%
2025-12-08	17.7500	18.3000	17.4400	17.6800	+2.197%	699,934	+64.480%
2025-12-05	18.4000	18.6900	17.2750	17.3000	-4.631%	552,847	+68.092%
2025-12-04	17.5000	18.6800	17.0200	18.1400	+4.795%	951,185	+60.309%
2025-12-03	16.0300	17.3300	16.0300	17.3100	+8.255%	528,193	+67.995%
2025-12-02	16.5600	16.7100	15.6900	15.9900	-3.150%	575,735	+81.864%
2025-12-01	17.0000	17.0050	16.4050	16.5100	-4.677%	496,851	+76.136%
2025-11-28	17.5300	17.8300	17.2050	17.3200	-0.345%	214,164	+67.898%
2025-11-26	17.3600	17.8000	17.1400	17.3800	+0.695%	1,231,220	+67.319%
2025-11-25	16.9400	17.5500	16.7800	17.2600	+3.106%	813,210	+68.482%
2025-11-24	16.1500	17.0680	16.0100	16.7400	+5.482%	698,592	+73.716%
2025-11-21	15.6100	16.2150	15.3800	15.8700	+1.894%	628,229	+83.239%
2025-11-20	15.9900	16.6300	15.4200	15.5750	-1.237%	549,751	+86.709%
2025-11-19	16.0200	16.2400	15.6600	15.7700	-1.561%	666,205	+84.401%
2025-11-18	15.6200	16.5500	15.3900	16.0200	+2.561%	1,284,991	+81.523%
2025-11-17	14.9000	16.0000	14.7200	15.6200	+4.622%	990,283	+86.172%
2025-11-14	13.8300	15.0900	13.7300	14.9300	+6.719%	788,523	+94.776%
2025-11-13	14.1900	14.4200	13.7700	13.9900	-2.780%	662,730	+107.863%
2025-11-12	14.7800	15.2900	14.3600	14.3900	-3.228%	919,097	+102.085%
2025-11-11	14.0200	15.0200	13.7500	14.8700	+8.224%	601,796	+95.562%
2025-11-10	14.3400	14.3400	13.5700	13.7400	-1.151%	959,420	+111.645%
2025-11-07	13.7500	13.9400	13.1201	13.9000	-0.714%	897,740	+109.209%
2025-11-06	14.4000	15.1600	13.8300	14.0000	-2.575%	1,060,735	+107.714%
2025-11-05	13.7000	14.4000	13.3900	14.3700	+4.891%	944,341	+102.366%
2025-11-04	13.5500	14.4600	13.3000	13.7000	-1.722%	1,071,680	+112.263%
2025-11-03	14.4900	14.7600	13.4300	13.9400	-5.235%	1,026,212	+108.608%
2025-10-31	14.1300	14.8500	13.8000	14.7100	+4.105%	1,210,912	+97.689%
2025-10-30	14.4400	14.8799	14.0600	14.1300	-3.681%	962,561	+105.803%
2025-10-29	15.2400	15.5000	14.4700	14.6700	+2.947%	1,748,993	+98.228%
2025-10-28	14.1000	14.6614	14.0050	14.2500	-0.140%	1,219,533	+104.070%
2025-10-27	13.7200	14.8300	13.5000	14.2700	+8.024%	1,636,943	+103.784%
2025-10-24	12.4700	14.2000	12.3000	13.2100	+7.050%	1,563,387	+120.136%
2025-10-23	13.2500	13.2900	12.1650	12.3400	-7.148%	1,290,453	+135.656%
2025-10-22	14.5100	14.5900	13.2700	13.2900	-8.408%	1,892,038	+118.811%
2025-10-21	15.0700	15.3400	14.2750	14.5100	-3.716%	1,155,656	+100.414%
2025-10-20	14.9400	15.6850	14.6000	15.0700	+2.031%	2,007,764	+92.966%
2025-10-17	14.8500	15.0700	14.4700	14.7700	-1.204%	1,938,298	+96.886%
2025-10-16	14.4000	15.3700	14.3750	14.9500	+6.028%	3,193,232	+94.515%
2025-10-15	12.5800	14.2500	12.4700	14.1000	+13.435%	1,414,312	+106.241%
2025-10-14	13.9500	13.9800	11.1700	12.4300	-10.960%	2,898,409	+133.950%
2025-10-13	13.1300	13.9900	13.0200	13.9600	+7.137%	1,052,962	+108.309%
2025-10-10	13.1200	13.1200	12.4200	13.0300	-0.230%	699,535	+123.177%
2025-10-09	12.4400	13.1400	12.1300	13.0600	+5.323%	1,603,025	+122.665%
2025-10-08	12.1400	12.6100	11.9400	12.4000	+3.076%	960,600	+134.516%
2025-10-07	11.8400	12.0850	11.3600	12.0300	+2.036%	959,637	+141.729%
2025-10-06	12.0600	12.6300	11.7800	11.7900	+0.170%	927,188	+146.650%
2025-10-03	11.9400	12.1150	11.7200	11.7700	-0.423%	540,911	+147.069%
2025-10-02	11.9100	12.0200	11.6700	11.8200	-0.085%	982,391	+146.024%
2025-10-01	11.6400	12.0000	11.5400	11.8300	+0.853%	851,703	+145.816%
2025-09-30	11.5100	11.8750	11.3000	11.7300	+1.558%	1,237,996	+147.911%
2025-09-29	11.5900	11.8100	11.1950	11.5500	-0.173%	1,123,776	+151.775%
2025-09-26	10.4600	11.7150	10.3900	11.5700	+12.004%	1,055,688	+151.340%
2025-09-25	10.3600	10.4800	10.2400	10.3300	-1.337%	428,710	+181.510%
2025-09-24	10.3500	10.6600	10.3200	10.4700	+1.453%	1,191,169	+177.746%
2025-09-23	10.4000	10.5379	10.2500	10.3200	-0.674%	1,200,747	+181.783%
2025-09-22	10.2000	10.7900	10.0450	10.3900	+0.972%	1,812,713	+179.885%
2025-09-19	10.1000	10.4200	9.8000	10.2900	+2.592%	4,502,717	+182.604%
2025-09-18	9.4800	10.1700	9.4500	10.0300	+8.432%	1,811,934	+189.930%
2025-09-17	8.5400	9.5050	8.4900	9.2500	+7.309%	1,645,789	+214.378%
2025-09-16	8.5200	8.8400	8.5107	8.6200	+1.531%	728,010	+237.355%
2025-09-15	8.6100	8.7200	8.2900	8.4900	-1.279%	948,153	+242.521%
2025-09-12	8.5100	8.7000	8.2600	8.6000	+1.176%	791,944	+238.140%
2025-09-11	8.3600	8.7300	8.3450	8.5000	+1.675%	981,867	+242.118%
2025-09-10	8.2800	8.5050	8.2500	8.3600	+0.602%	986,482	+247.847%
2025-09-09	8.4200	8.5156	8.2900	8.3100	-1.189%	658,103	+249.940%
2025-09-08	8.5200	8.5200	8.1900	8.4100	-1.637%	914,670	+245.779%
2025-09-05	8.4600	8.8400	8.4000	8.5500	+2.151%	665,179	+240.117%
2025-09-04	8.3000	8.5400	8.0538	8.3700	+0.480%	870,106	+247.431%
2025-09-03	7.9950	8.4350	7.9100	8.3300	-2.573%	830,170	+249.100%
2025-09-02	8.1400	8.6900	8.0900	8.5500	+5.166%	785,670	+240.117%
2025-08-29	8.1000	8.1300	7.8301	8.1300	+0.994%	769,385	+257.688%
2025-08-28	8.1100	8.3300	7.9700	8.0500	+0.374%	450,849	+261.242%
2025-08-27	7.8300	8.0550	7.8000	8.0200	+1.519%	1,251,420	+262.594%
2025-08-26	7.9900	8.0000	7.7100	7.9000	-1.373%	778,840	+268.101%
2025-08-25	8.3800	8.4080	7.9850	8.0100	-4.756%	730,904	+263.046%
2025-08-22	7.5100	8.8000	7.5000	8.4100	+13.038%	1,066,178	+245.779%
2025-08-21	7.3800	7.4900	7.1300	7.4400	-0.932%	469,973	+290.860%
2025-08-20	7.5700	7.7342	7.4300	7.5100	-1.054%	294,624	+287.217%
2025-08-19	7.7800	7.9900	7.4400	7.5900	-2.817%	515,289	+283.136%
2025-08-18	7.6800	7.9500	7.6500	7.8100	+1.693%	408,869	+272.343%
2025-08-15	7.7000	7.7800	7.5800	7.6800	+0.392%	467,449	+278.646%
2025-08-14	7.5500	7.7600	7.2954	7.6500	-0.907%	629,867	+280.131%
2025-08-13	7.8700	8.2400	7.6750	7.7200	-0.387%	1,107,393	+276.684%
2025-08-12	7.0500	7.7600	7.0200	7.7500	+10.714%	1,140,279	+275.226%
2025-08-11	7.1700	7.2950	6.9200	7.0000	-3.181%	943,591	+315.429%
2025-08-08	7.3500	7.6034	7.0900	7.2300	-1.230%	872,518	+302.213%
2025-08-07	7.6500	7.9400	7.0700	7.3200	-2.270%	1,106,975	+297.268%
2025-08-06	7.9200	7.9500	7.2700	7.4900	-5.786%	598,985	+288.251%
2025-08-05	7.9200	8.2100	7.7300	7.9500	0.000%	672,036	+265.786%
2025-08-04	8.0100	8.1650	7.6800	7.9500	-0.376%	595,241	+265.786%
2025-08-01	8.2000	8.5900	7.8400	7.9800	-4.087%	893,158	+264.411%
2025-07-31	8.5500	8.8700	8.3100	8.3200	-4.696%	721,806	+249.519%
2025-07-30	9.0300	9.2100	8.5800	8.7300	-1.020%	888,499	+233.104%
2025-07-29	9.0600	9.0600	8.7100	8.8200	-2.326%	494,423	+229.705%
2025-07-28	9.3000	9.4450	9.0200	9.0300	-2.273%	509,838	+222.038%
2025-07-25	9.2400	9.3600	9.0000	9.2400	0.000%	454,799	+214.719%
2025-07-24	9.5100	9.5750	9.2200	9.2400	-3.448%	493,665	+214.719%
2025-07-23	9.3800	10.0600	9.2100	9.5700	+4.022%	706,475	+203.866%
2025-07-22	9.0900	9.2800	8.9900	9.2000	+1.099%	568,952	+216.087%
2025-07-21	9.0300	9.3900	8.9000	9.1000	+1.449%	503,945	+219.560%
2025-07-18	9.2000	9.3600	8.9500	8.9700	-1.103%	417,365	+224.192%
2025-07-17	8.8500	9.1900	8.8300	9.0700	+2.718%	427,942	+220.617%
2025-07-16	8.5400	8.9600	8.5000	8.8300	+4.621%	560,611	+229.332%
2025-07-15	8.9400	9.0200	8.3600	8.4400	-4.633%	553,976	+244.550%
2025-07-14	8.7500	9.0100	8.7300	8.8500	+0.227%	432,969	+228.588%
2025-07-11	9.1300	9.1950	8.7500	8.8300	-4.849%	564,130	+229.332%
2025-07-10	9.3300	9.4750	9.0600	9.2800	-0.536%	772,711	+213.362%
2025-07-09	8.4000	9.3400	8.4000	9.3300	+12.817%	948,419	+211.683%
2025-07-08	7.9600	8.5200	7.9250	8.2700	+4.156%	590,898	+251.632%
2025-07-07	8.2800	8.4400	7.9300	7.9400	-5.701%	564,037	+266.247%
2025-07-03	8.3300	8.4300	8.2000	8.4200	+1.446%	306,907	+245.368%
2025-07-02	8.1300	8.5700	7.9800	8.3000	+2.850%	918,454	+250.361%
2025-07-01	7.7900	8.4137	7.6500	8.0700	+2.672%	537,412	+260.347%
2025-06-30	8.1700	8.2406	7.8050	7.8600	-3.440%	896,017	+269.975%
2025-06-27	8.3400	8.4200	8.0600	8.1400	-3.095%	1,622,475	+257.248%
2025-06-26	8.5700	8.5900	8.3063	8.4000	-1.869%	686,508	+246.190%
2025-06-25	8.3000	8.8000	7.8800	8.5600	+3.507%	805,631	+239.720%
2025-06-24	8.5600	8.5600	8.1800	8.2700	-1.665%	1,466,611	+251.632%
2025-06-23	8.4300	8.5426	8.0100	8.4100	-1.522%	585,179	+245.779%
2025-06-20	8.4500	8.7300	8.1800	8.5400	+2.153%	1,652,406	+240.515%
2025-06-18	8.2700	8.4600	8.0500	8.3600	+0.602%	835,274	+247.847%
2025-06-17	8.9300	9.0200	8.2900	8.3100	-8.177%	575,780	+249.940%
2025-06-16	9.2200	9.3500	8.8850	9.0500	-1.523%	570,953	+221.326%
2025-06-13	9.1700	9.4550	9.0000	9.1900	-2.545%	421,639	+216.431%
2025-06-12	9.2900	9.6000	9.1500	9.4300	-0.945%	451,862	+208.378%
2025-06-11	9.8200	9.9800	9.4800	9.5200	-2.259%	482,548	+205.462%
2025-06-10	9.6100	10.2000	9.5500	9.7400	+1.990%	545,586	+198.563%
2025-06-09	9.9600	9.9700	9.5000	9.5500	-1.036%	818,115	+204.503%
2025-06-06	9.2400	9.8900	9.2300	9.6500	+5.811%	526,017	+201.347%
2025-06-05	9.0500	9.1300	8.7600	9.1200	+0.220%	561,910	+218.860%
2025-06-04	9.1600	9.6000	9.0800	9.1000	-0.438%	796,404	+219.560%
2025-06-03	8.6400	9.3300	8.4300	9.1400	+6.527%	1,388,506	+218.162%
2025-06-02	8.0900	8.5900	7.7800	8.5800	+7.250%	1,137,726	+238.928%
2025-05-30	7.6300	8.0550	7.3400	8.0000	+3.426%	1,338,683	+263.500%
2025-05-29	7.6900	7.8200	7.5450	7.7350	+2.450%	1,123,649	+275.953%
2025-05-28	7.6400	7.8800	7.4700	7.5500	-2.581%	582,575	+285.166%
2025-05-27	7.7300	7.9900	7.5100	7.7500	+2.378%	1,491,798	+275.226%
2025-05-23	7.4800	7.8600	7.4750	7.5700	-1.560%	841,099	+284.148%
2025-05-22	7.4800	7.7050	7.2600	7.6900	+2.261%	1,010,212	+278.153%
2025-05-21	7.9900	8.1750	7.4600	7.5200	-7.617%	1,138,545	+286.702%
2025-05-20	8.0700	8.2400	7.9500	8.1400	+0.993%	852,666	+257.248%
2025-05-19	7.9400	8.2550	7.9200	8.0600	0.000%	748,511	+260.794%
2025-05-16	8.2100	8.2100	7.9700	8.0600	-1.707%	728,455	+260.794%
2025-05-15	8.1500	8.3900	7.9200	8.2000	+0.737%	1,016,055	+254.634%
2025-05-14	8.1600	8.3490	7.8900	8.1400	+0.370%	1,129,259	+257.248%
2025-05-13	8.8400	8.8500	7.9400	8.1100	-7.526%	1,190,569	+258.570%
2025-05-12	8.7400	9.1800	8.6200	8.7700	+5.282%	837,115	+231.585%
2025-05-09	8.8400	9.3700	8.3100	8.3300	-5.233%	935,758	+249.100%
2025-05-08	7.8500	9.0500	7.8500	8.7900	+10.081%	1,343,774	+230.830%
2025-05-07	8.5600	8.5600	7.8700	7.9850	-5.615%	1,982,975	+264.183%
2025-05-06	10.5900	10.7000	8.4100	8.4600	-21.082%	2,356,553	+243.735%
2025-05-05	11.1400	11.1400	10.4700	10.7200	-4.796%	1,194,877	+171.269%
2025-05-02	10.9800	11.7000	10.8500	11.2600	+3.683%	1,057,569	+158.259%
2025-05-01	10.9500	11.0700	10.5530	10.8600	-1.452%	555,677	+167.772%
2025-04-30	10.4300	11.2400	10.2900	11.0200	+4.159%	803,379	+163.884%
2025-04-29	10.5400	10.9000	10.2950	10.5800	-0.189%	540,901	+174.858%
2025-04-28	10.5400	10.7500	10.4200	10.6000	+0.856%	388,316	+174.340%
2025-04-25	10.6700	10.6700	10.2600	10.5100	-3.044%	463,505	+176.689%
2025-04-24	10.8200	10.9400	10.4005	10.8400	-0.276%	618,486	+168.266%
2025-04-23	10.9700	12.4300	10.8000	10.8700	+2.066%	1,368,090	+167.525%
2025-04-22	10.7300	10.8100	10.1950	10.6500	+0.472%	811,145	+173.052%
2025-04-21	9.6500	10.9800	9.4600	10.6000	+9.278%	1,024,758	+174.340%
2025-04-17	9.4700	9.7600	9.3150	9.7000	+1.891%	614,275	+199.794%
2025-04-16	9.5300	10.0000	9.1500	9.5200	-0.210%	1,205,874	+205.462%
2025-04-15	8.8200	9.5950	8.8200	9.5400	+6.711%	899,084	+204.822%
2025-04-14	8.6400	9.0400	8.2600	8.9400	+4.684%	793,431	+225.280%
2025-04-11	7.9200	8.5400	7.5700	8.5400	+7.828%	1,270,216	+240.515%
2025-04-10	8.4500	8.6200	7.8650	7.9200	-10.102%	1,227,167	+267.172%
2025-04-09	7.3900	8.8500	7.1600	8.8100	+14.863%	1,429,168	+230.079%
2025-04-08	8.5800	8.5800	7.6000	7.6700	-8.363%	927,598	+279.140%
2025-04-07	8.3700	8.9750	8.0100	8.3700	-3.682%	1,305,333	+247.431%
2025-04-04	8.6900	8.8700	8.4500	8.6900	-2.578%	1,098,853	+234.638%
2025-04-03	9.6200	9.6200	8.8900	8.9200	-9.165%	826,146	+226.009%
2025-04-02	9.5200	10.0150	9.5200	9.8200	+1.342%	765,389	+196.130%
2025-04-01	10.5900	10.5900	9.6500	9.6900	-8.929%	954,816	+200.103%
2025-03-31	11.0000	11.2150	10.4000	10.6400	-5.254%	967,195	+173.308%
2025-03-28	11.4900	11.4900	10.9892	11.2300	-2.433%	848,533	+158.949%
2025-03-27	11.0200	11.5500	10.8950	11.5100	+4.116%	1,226,587	+152.650%
2025-03-26	11.7600	12.0400	11.0200	11.0550	-6.472%	815,128	+163.048%
2025-03-25	12.9100	13.1700	11.6401	11.8200	-8.726%	775,568	+146.024%
2025-03-24	13.2400	13.5250	12.8200	12.9500	-1.894%	416,607	+124.556%
2025-03-21	13.2500	13.4700	13.0350	13.2000	-2.004%	2,517,933	+120.303%
2025-03-20	13.0000	13.6600	13.0000	13.4700	+2.511%	850,516	+115.887%
2025-03-19	12.6200	13.1700	12.5850	13.1400	+4.120%	691,069	+121.309%
2025-03-18	12.7600	12.8700	12.5400	12.6200	-2.773%	739,443	+130.428%
2025-03-17	12.8000	13.2196	12.7100	12.9800	+1.724%	572,389	+124.037%
2025-03-14	12.8100	13.1200	12.6850	12.7600	-0.855%	638,395	+127.900%
2025-03-13	13.2300	13.5200	12.8000	12.8700	-1.980%	591,223	+125.952%
2025-03-12	13.4500	13.4800	13.0450	13.1300	-2.379%	642,204	+121.478%
2025-03-11	13.5300	13.8400	13.1100	13.4500	-1.321%	560,376	+116.208%
2025-03-10	13.6000	13.8400	13.4200	13.6300	-1.730%	683,053	+113.353%
2025-03-07	13.8600	14.0200	13.5857	13.8700	+0.144%	424,804	+109.661%
2025-03-06	13.6600	13.9300	13.4200	13.8500	-0.360%	521,704	+109.964%
2025-03-05	14.2600	14.5950	13.6400	13.9000	-1.767%	692,273	+109.209%

.dark-mode .Z1Rbz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1Rbz3{ color: #333333; background-color: white; border: 2px solid #333333; }XNCRXencor, Inc.stock NASDAQ

XNCR
Xencor, Inc.
stock NASDAQ