Xencor Inc (XNCR) Historical Stock Data
24.13 ↑0.12 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNCR is down -0.01% a day on average. There have been 12 days where Xencor Inc closed green and 18 days where XNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.42 | 24.13 | ↓$0.29 (-1.19%) | 23.52 | 25.02 | 3.34M |
| 2024-12-19 | 23.77 | 24.01 | ↑$0.24 (1.01%) | 22.74 | 24.02 | 779.62K |
| 2024-12-18 | 24.24 | 23.73 | ↓$0.51 (-2.10%) | 23.51 | 25.52 | 739.37K |
| 2024-12-17 | 24.28 | 25.04 | ↑$0.76 (3.13%) | 23.98 | 25.53 | 887.72K |
| 2024-12-16 | 24.00 | 24.52 | ↑$0.52 (2.17%) | 23.78 | 25.35 | 595.06K |
| 2024-12-13 | 24.56 | 24.03 | ↓$0.53 (-2.16%) | 23.92 | 24.76 | 768.88K |
| 2024-12-12 | 25.80 | 24.76 | ↓$1.04 (-4.03%) | 24.58 | 26.59 | 490.35K |
| 2024-12-11 | 25.57 | 25.26 | ↓$0.31 (-1.21%) | 25.02 | 25.67 | 412.32K |
| 2024-12-10 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 24.90 | 25.51 | 477.49K |
| 2024-12-09 | 25.56 | 25.20 | ↓$0.36 (-1.41%) | 25.15 | 25.94 | 382.11K |
| 2024-12-06 | 25.41 | 25.34 | ↓$0.07 (-0.28%) | 25.20 | 26.34 | 407.24K |
| 2024-12-05 | 26.22 | 25.32 | ↓$0.90 (-3.43%) | 25.28 | 26.51 | 0.92M |
| 2024-12-04 | 26.48 | 26.20 | ↓$0.28 (-1.06%) | 25.99 | 27.24 | 664.29K |
| 2024-12-03 | 26.69 | 26.60 | ↓$0.09 (-0.34%) | 26.44 | 26.93 | 866.76K |
| 2024-12-02 | 26.42 | 26.84 | ↑$0.43 (1.61%) | 26.42 | 27.20 | 790.21K |
| 2024-11-29 | 25.61 | 25.60 | ↓$0.01 (-0.04%) | 25.33 | 25.80 | 252.85K |
| 2024-11-27 | 25.54 | 25.62 | ↑$0.08 (0.31%) | 25.24 | 25.81 | 359.74K |
| 2024-11-26 | 25.68 | 25.30 | ↓$0.38 (-1.48%) | 25.05 | 25.95 | 462.37K |
| 2024-11-25 | 25.50 | 26.06 | ↑$0.56 (2.20%) | 25.50 | 26.39 | 894.62K |
| 2024-11-22 | 24.18 | 25.01 | ↑$0.83 (3.43%) | 23.92 | 25.15 | 844.18K |
| 2024-11-21 | 23.51 | 24.10 | ↑$0.59 (2.51%) | 23.50 | 24.20 | 765.65K |
| 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 |
Create an account or log in to view more rows.
$XNCR the price is wrong
$XNCR I don't know shit
but I know I'm holdin till I at least triple up
$XNCR Let’s get it
$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