Xencor Inc. (XNCR)
NASDAQ: XNCR
· Real-Time Price · USD
8.55
0.18 (2.15%)
At close: Sep 05, 2025, 3:59 PM
8.37
-2.08%
After-hours: Sep 05, 2025, 07:13 PM EDT
XNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.46 | 8.84 | 8.40 | 8.55 | 8.55 | 2.15% | 665,089 |
| 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 |
| Aug 27, 2025 | 7.83 | 8.06 | 7.80 | 8.02 | 8.02 | 1.52% | 1,251,420 |
| Aug 26, 2025 | 7.99 | 8.00 | 7.71 | 7.90 | 7.90 | -1.37% | 778,840 |
| Aug 25, 2025 | 8.38 | 8.41 | 7.99 | 8.01 | 8.01 | -4.76% | 730,904 |
| Aug 22, 2025 | 7.51 | 8.80 | 7.50 | 8.41 | 8.41 | 13.04% | 1,066,200 |
| Aug 21, 2025 | 7.38 | 7.49 | 7.13 | 7.44 | 7.44 | -0.93% | 470,000 |
| Aug 20, 2025 | 7.57 | 7.73 | 7.43 | 7.51 | 7.51 | -1.05% | 294,624 |
| Aug 19, 2025 | 7.78 | 7.99 | 7.44 | 7.59 | 7.59 | -2.82% | 515,289 |
| Aug 18, 2025 | 7.68 | 7.95 | 7.65 | 7.81 | 7.81 | 1.69% | 408,900 |
| Aug 15, 2025 | 7.70 | 7.78 | 7.58 | 7.68 | 7.68 | 0.39% | 467,449 |
| Aug 14, 2025 | 7.55 | 7.76 | 7.30 | 7.65 | 7.65 | -0.91% | 629,900 |
| 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 |