Xencor Inc. (XNCR)
NASDAQ: XNCR
· Real-Time Price · USD
11.38
1.05 (10.16%)
At close: Sep 26, 2025, 1:30 PM
XNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 10.36 | 10.48 | 10.24 | 10.33 | 10.33 | -1.34% | 427,411 |
| Sep 24, 2025 | 10.35 | 10.66 | 10.32 | 10.47 | 10.47 | 1.45% | 1,191,169 |
| Sep 23, 2025 | 10.40 | 10.54 | 10.25 | 10.32 | 10.32 | -0.67% | 1,200,747 |
| Sep 22, 2025 | 10.20 | 10.79 | 10.05 | 10.39 | 10.39 | 0.97% | 1,812,713 |
| Sep 19, 2025 | 10.10 | 10.42 | 9.80 | 10.29 | 10.29 | 2.59% | 4,502,717 |
| Sep 18, 2025 | 9.48 | 10.17 | 9.45 | 10.03 | 10.03 | 8.43% | 1,811,934 |
| Sep 17, 2025 | 8.54 | 9.51 | 8.49 | 9.25 | 9.25 | 7.31% | 1,645,800 |
| Sep 16, 2025 | 8.52 | 8.84 | 8.51 | 8.62 | 8.62 | 1.53% | 728,010 |
| Sep 15, 2025 | 8.61 | 8.72 | 8.29 | 8.49 | 8.49 | -1.28% | 948,153 |
| Sep 12, 2025 | 8.51 | 8.70 | 8.26 | 8.60 | 8.60 | 1.18% | 791,944 |
| Sep 11, 2025 | 8.36 | 8.73 | 8.35 | 8.50 | 8.50 | 1.67% | 981,867 |
| Sep 10, 2025 | 8.28 | 8.51 | 8.25 | 8.36 | 8.36 | 0.60% | 986,500 |
| Sep 9, 2025 | 8.42 | 8.52 | 8.29 | 8.31 | 8.31 | -1.19% | 658,103 |
| Sep 8, 2025 | 8.52 | 8.52 | 8.19 | 8.41 | 8.41 | -1.64% | 914,670 |
| Sep 5, 2025 | 8.46 | 8.84 | 8.40 | 8.55 | 8.55 | 2.15% | 665,179 |
| Sep 4, 2025 | 8.30 | 8.54 | 8.05 | 8.37 | 8.37 | 0.48% | 870,106 |
| Sep 3, 2025 | 8.00 | 8.44 | 7.91 | 8.33 | 8.33 | -2.57% | 830,170 |
| Sep 2, 2025 | 8.14 | 8.69 | 8.09 | 8.55 | 8.55 | 5.17% | 785,670 |
| Aug 29, 2025 | 8.10 | 8.13 | 7.83 | 8.13 | 8.13 | 0.99% | 769,400 |
| Aug 28, 2025 | 8.11 | 8.33 | 7.97 | 8.05 | 8.05 | 0.37% | 450,849 |