(XCOR)
AMEX: XCOR
· Real-Time Price · USD
77.15
0.30 (0.39%)
At close: Sep 10, 2025, 3:59 PM
77.15
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
XCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 76.59 | 76.85 | 76.59 | 76.85 | 76.86 | 0.26% | 160 |
| Sep 8, 2025 | 76.55 | 76.65 | 76.55 | 76.65 | 76.65 | 0.62% | 216 |
| Sep 5, 2025 | 76.15 | 76.18 | 76.15 | 76.18 | 76.18 | -0.05% | 938 |
| Sep 4, 2025 | 76.01 | 76.22 | 76.00 | 76.22 | 76.22 | 0.89% | 2,142 |
| Sep 3, 2025 | 75.64 | 75.64 | 75.25 | 75.55 | 75.55 | 0.39% | 4,608 |
| Sep 2, 2025 | 74.83 | 75.26 | 74.79 | 75.26 | 75.26 | -0.78% | 2,600 |
| Aug 29, 2025 | 76.11 | 76.11 | 75.75 | 75.85 | 75.85 | -0.86% | 2,602 |
| Aug 28, 2025 | 76.29 | 76.51 | 76.29 | 76.51 | 76.51 | 0.39% | 916 |
| Aug 27, 2025 | 76.16 | 76.21 | 76.16 | 76.21 | 76.21 | 0.03% | 400 |
| Aug 26, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.24% | 214 |
| Aug 25, 2025 | 76.25 | 76.25 | 76.01 | 76.01 | 76.01 | -0.56% | 1,328 |
| Aug 22, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.34% | 320 |
| Aug 21, 2025 | 75.64 | 75.64 | 75.35 | 75.43 | 75.43 | -0.47% | 2,500 |
| Aug 20, 2025 | 75.24 | 75.79 | 75.24 | 75.79 | 75.79 | 0.19% | 1,500 |
| Aug 19, 2025 | 75.70 | 75.70 | 75.65 | 75.65 | 75.65 | -0.88% | 7,225 |
| Aug 18, 2025 | 76.14 | 76.32 | 76.14 | 76.32 | 76.32 | -0.08% | 7,225 |
| 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 |