(XCOR)
AMEX: XCOR
· Real-Time Price · USD
76.38
-0.10 (-0.13%)
At close: Aug 15, 2025, 3:59 PM
76.38
0.00%
After-hours: Aug 15, 2025, 05:05 PM EDT
XCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 76.43 | 76.43 | 76.37 | 76.38 | 76.38 | -0.13% | 7,225 |
| Aug 14, 2025 | 76.33 | 76.48 | 76.33 | 76.48 | 76.48 | 0.13% | 1,246 |
| Aug 13, 2025 | 76.27 | 76.38 | 76.20 | 76.38 | 76.38 | 0.16% | 600 |
| Aug 12, 2025 | 75.75 | 76.26 | 75.75 | 76.26 | 76.26 | 1.11% | 1,112 |
| Aug 11, 2025 | 75.56 | 75.75 | 75.42 | 75.42 | 75.42 | -0.21% | 3,000 |
| Aug 8, 2025 | 75.54 | 75.63 | 75.48 | 75.58 | 75.58 | 0.71% | 3,916 |
| Aug 7, 2025 | 75.10 | 75.10 | 74.81 | 75.05 | 75.05 | 0.16% | 2,600 |
| Aug 6, 2025 | 74.47 | 74.93 | 74.47 | 74.93 | 74.93 | 1.02% | 2,432 |
| Aug 5, 2025 | 74.22 | 74.28 | 74.09 | 74.17 | 74.17 | -0.28% | 2,537 |
| Aug 4, 2025 | 74.21 | 74.38 | 74.21 | 74.38 | 74.38 | 1.43% | 5,105 |
| Aug 1, 2025 | 73.27 | 73.33 | 73.27 | 73.33 | 73.33 | -1.05% | 300 |
| Jul 31, 2025 | 74.70 | 74.70 | 74.11 | 74.11 | 74.11 | -0.23% | 4,800 |
| Jul 30, 2025 | 74.49 | 74.52 | 74.10 | 74.28 | 74.28 | -0.30% | 2,300 |
| Jul 29, 2025 | 74.81 | 74.81 | 74.42 | 74.50 | 74.50 | -0.16% | 1,900 |
| Jul 28, 2025 | 74.92 | 74.92 | 74.47 | 74.62 | 74.62 | -0.51% | 2,603 |
| Jul 25, 2025 | 74.58 | 75.08 | 74.58 | 75.00 | 75.00 | 0.23% | 847 |
| Jul 24, 2025 | 74.87 | 74.90 | 74.83 | 74.83 | 74.83 | 0.00% | 1,844 |
| Jul 23, 2025 | 74.00 | 74.83 | 74.00 | 74.83 | 74.83 | 1.14% | 3,016 |
| Jul 22, 2025 | 73.97 | 74.00 | 73.94 | 73.99 | 73.99 | -0.01% | 1,300 |
| Jul 21, 2025 | 73.64 | 74.30 | 73.64 | 74.00 | 74.00 | 0.38% | 2,938 |