Xencor Inc (XNCR) Historical Stock Data
23.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNCR is up 0.58% a day on average. There have been 19 days where Xencor Inc closed green and 11 days where XNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.62 | 23.72 | ↑$0.10 (0.42%) | 23.22 | 23.76 | 508.92K |
| 2024-11-19 | 23.01 | 23.63 | ↑$0.62 (2.69%) | 22.84 | 23.86 | 0.91M |
| 2024-11-18 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 22.75 | 23.44 | 741.62K |
| 2024-11-15 | 23.56 | 23.07 | ↓$0.49 (-2.08%) | 22.62 | 23.56 | 1.23M |
| 2024-11-14 | 23.67 | 23.50 | ↓$0.17 (-0.72%) | 23.24 | 23.99 | 1.29M |
| 2024-11-13 | 23.85 | 23.61 | ↓$0.24 (-1.01%) | 23.48 | 24.04 | 596.42K |
| 2024-11-12 | 23.15 | 23.71 | ↑$0.56 (2.42%) | 23.05 | 23.81 | 629.39K |
| 2024-11-11 | 23.77 | 23.31 | ↓$0.46 (-1.94%) | 23.25 | 24.08 | 636.01K |
| 2024-11-08 | 23.01 | 23.62 | ↑$0.61 (2.65%) | 22.85 | 23.88 | 478.09K |
| 2024-11-07 | 22.85 | 23.18 | ↑$0.33 (1.44%) | 22.50 | 23.60 | 504.12K |
| 2024-11-06 | 22.58 | 22.68 | ↑$0.10 (0.44%) | 21.83 | 22.80 | 657.62K |
| 2024-11-05 | 21.31 | 21.52 | ↑$0.21 (0.99%) | 21.01 | 21.66 | 268.25K |
| 2024-11-04 | 21.09 | 21.52 | ↑$0.43 (2.04%) | 20.95 | 22.00 | 375.02K |
| 2024-11-01 | 21.16 | 21.26 | ↑$0.10 (0.47%) | 20.84 | 21.61 | 368.93K |
| 2024-10-31 | 20.96 | 21.01 | ↑$0.05 (0.24%) | 20.85 | 21.61 | 331.01K |
| 2024-10-30 | 21.45 | 21.02 | ↓$0.43 (-2.00%) | 21.01 | 21.88 | 208.15K |
| 2024-10-29 | 21.31 | 21.57 | ↑$0.26 (1.22%) | 21.31 | 21.76 | 176.22K |
| 2024-10-28 | 21.44 | 21.57 | ↑$0.13 (0.61%) | 21.17 | 21.87 | 300.71K |
| 2024-10-25 | 21.25 | 21.16 | ↓$0.09 (-0.42%) | 21.13 | 21.77 | 383.18K |
| 2024-10-24 | 21.19 | 21.16 | ↓$0.03 (-0.14%) | 20.73 | 21.36 | 295.05K |
| 2024-10-23 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 20.75 | 21.53 | 309.88K |
| 2024-10-22 | 20.86 | 21.23 | ↑$0.37 (1.77%) | 20.74 | 21.32 | 266.35K |
| 2024-10-21 | 21.59 | 21.08 | ↓$0.51 (-2.36%) | 20.82 | 21.59 | 262.93K |
| 2024-10-18 | 21.51 | 21.78 | ↑$0.27 (1.26%) | 21.50 | 21.98 | 236.10K |
| 2024-10-17 | 21.52 | 21.36 | ↓$0.16 (-0.74%) | 21.06 | 21.67 | 261.15K |
| 2024-10-16 | 21.34 | 21.52 | ↑$0.18 (0.84%) | 21.14 | 21.88 | 403.15K |
| 2024-10-15 | 21.04 | 21.13 | ↑$0.09 (0.43%) | 20.70 | 21.46 | 385.61K |
| 2024-10-14 | 21.26 | 21.03 | ↓$0.23 (-1.08%) | 20.76 | 21.58 | 294.24K |
| 2024-10-11 | 20.48 | 21.29 | ↑$0.81 (3.96%) | 20.33 | 21.35 | 418.26K |
| 2024-10-10 | 19.24 | 20.43 | ↑$1.19 (6.19%) | 19.24 | 20.43 | 379.69K |
Create an account or log in to view more rows.
$XNCR buy more doomers!!!
$XNCR bounce back baby
$XNCR MACD turned bullish
$XNCR I like it
$XNCR i like the stock
$XNCR coming now
$XNCR HERE WE GO
$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