Xencor Inc. (XNCR)
NASDAQ: XNCR
· Real-Time Price · USD
7.70
0.05 (0.65%)
At close: Aug 15, 2025, 12:35 PM
XNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.55 | 7.76 | 7.30 | 7.65 | 7.65 | -0.91% | 616,012 |
| Aug 13, 2025 | 7.87 | 8.24 | 7.68 | 7.72 | 7.72 | -0.39% | 1,107,400 |
| Aug 12, 2025 | 7.05 | 7.76 | 7.02 | 7.75 | 7.75 | 10.71% | 1,140,279 |
| Aug 11, 2025 | 7.17 | 7.30 | 6.92 | 7.00 | 7.00 | -3.18% | 943,600 |
| Aug 8, 2025 | 7.35 | 7.60 | 7.09 | 7.23 | 7.23 | -1.23% | 872,518 |
| Aug 7, 2025 | 7.65 | 7.94 | 7.07 | 7.32 | 7.32 | -2.27% | 1,107,000 |
| Aug 6, 2025 | 7.92 | 7.95 | 7.27 | 7.49 | 7.49 | -5.79% | 599,000 |
| Aug 5, 2025 | 7.92 | 8.21 | 7.73 | 7.95 | 7.95 | 0.00% | 672,036 |
| Aug 4, 2025 | 8.01 | 8.16 | 7.68 | 7.95 | 7.95 | -0.38% | 595,241 |
| Aug 1, 2025 | 8.20 | 8.59 | 7.84 | 7.98 | 7.98 | -4.09% | 893,200 |
| Jul 31, 2025 | 8.55 | 8.87 | 8.31 | 8.32 | 8.32 | -4.70% | 721,806 |
| Jul 30, 2025 | 9.03 | 9.21 | 8.58 | 8.73 | 8.73 | -1.02% | 888,500 |
| Jul 29, 2025 | 9.06 | 9.06 | 8.71 | 8.82 | 8.82 | -2.33% | 494,423 |
| Jul 28, 2025 | 9.30 | 9.45 | 9.02 | 9.03 | 9.03 | -2.27% | 509,838 |
| Jul 25, 2025 | 9.24 | 9.36 | 9.00 | 9.24 | 9.24 | 0.00% | 454,800 |
| Jul 24, 2025 | 9.51 | 9.57 | 9.22 | 9.24 | 9.24 | -3.45% | 493,700 |
| Jul 23, 2025 | 9.38 | 10.06 | 9.21 | 9.57 | 9.57 | 4.02% | 706,500 |
| Jul 22, 2025 | 9.09 | 9.28 | 8.99 | 9.20 | 9.20 | 1.10% | 569,000 |
| Jul 21, 2025 | 9.03 | 9.39 | 8.90 | 9.10 | 9.10 | 1.45% | 503,945 |
| Jul 18, 2025 | 9.20 | 9.36 | 8.95 | 8.97 | 8.97 | -1.10% | 417,400 |