Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xencor Inc (NQ: XNCR )

23.76 -0.13 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.830 10.16 9.800 9.900 89,947 +0.02(+0.20%)
Apr 29, 2014 9.940 10.32 9.840 9.880 20,772 -0.01(-0.10%)
Apr 28, 2014 10.29 10.37 9.850 9.890 147,621 -0.41(-3.98%)
Apr 25, 2014 10.21 10.77 10.21 10.30 68,927 +0.04(+0.39%)
Apr 24, 2014 10.25 11.16 10.08 10.26 39,161 +0.04(+0.39%)
Apr 23, 2014 10.30 10.76 10.18 10.22 50,635 -0.06(-0.58%)
Apr 22, 2014 10.20 10.39 9.770 10.28 146,051 +0.14(+1.38%)
Apr 21, 2014 10.25 10.29 9.910 10.14 311,291 -0.20(-1.93%)
Apr 17, 2014 10.16 10.34 10.34 10.34 171,100 +0.14(+1.37%)
Apr 16, 2014 9.580 10.62 9.372 10.20 131,180 +0.68(+7.14%)
Apr 15, 2014 9.820 10.11 9.410 9.520 103,375 -0.22(-2.26%)
Apr 14, 2014 9.660 10.35 9.600 9.740 79,932 +0.15(+1.56%)
Apr 11, 2014 9.750 10.03 9.581 9.590 229,122 -0.22(-2.24%)
Apr 10, 2014 10.33 10.35 9.570 9.810 90,409 -0.48(-4.66%)
Apr 09, 2014 10.25 10.50 10.11 10.29 93,941 +0.04(+0.39%)
Apr 08, 2014 10.24 10.37 9.822 10.25 273,619 -0.01(-0.10%)
Apr 07, 2014 10.81 11.01 10.19 10.26 125,291 -0.64(-5.87%)
Apr 04, 2014 11.56 11.60 10.83 10.90 235,887 -0.69(-5.95%)
Apr 03, 2014 11.44 11.72 10.92 11.59 184,983 +0.11(+0.96%)
Apr 02, 2014 11.93 12.01 11.39 11.48 110,548 -0.47(-3.93%)
Apr 01, 2014 11.60 11.97 11.05 11.95 189,613 +0.22(+1.88%)
Mar 31, 2014 10.53 11.93 10.53 11.73 1,857,728 +1.18(+11.18%)
Mar 28, 2014 11.20 11.83 10.45 10.55 334,216 -0.68(-6.06%)
Mar 27, 2014 11.08 11.43 10.31 11.23 193,952 +0.11(+0.99%)
Mar 26, 2014 12.01 12.01 10.90 11.12 104,808 -0.89(-7.41%)
Mar 25, 2014 10.73 12.47 10.73 12.01 188,945 +0.86(+7.71%)
Mar 24, 2014 12.40 12.40 10.57 11.15 274,081 -1.32(-10.59%)
Mar 21, 2014 12.99 13.16 12.47 12.47 316,112 -0.59(-4.52%)
Mar 20, 2014 13.00 13.70 12.90 13.06 364,611 -0.07(-0.53%)
Mar 19, 2014 13.03 13.70 12.96 13.13 131,027 -0.27(-2.01%)
Mar 18, 2014 13.68 13.94 12.91 13.40 158,362 -0.21(-1.54%)
Mar 17, 2014 13.89 14.08 13.02 13.61 139,665 -0.29(-2.09%)
Mar 14, 2014 13.50 14.41 12.75 13.90 111,012 +0.22(+1.61%)
Mar 13, 2014 14.00 14.00 13.50 13.68 99,904 -0.22(-1.58%)
Mar 12, 2014 13.65 14.31 13.41 13.90 140,698 +0.24(+1.76%)
Mar 11, 2014 13.21 14.34 13.19 13.66 264,038 +0.61(+4.67%)
Mar 10, 2014 12.80 13.23 12.60 13.05 188,888 +0.55(+4.40%)
Mar 07, 2014 12.27 12.59 12.00 12.50 199,980 +0.50(+4.17%)
Mar 06, 2014 12.07 12.88 11.91 12.00 172,808 +0.09(+0.76%)
Mar 05, 2014 11.43 12.05 11.43 11.91 53,672 +0.47(+4.11%)
Mar 04, 2014 11.37 12.52 11.16 11.44 202,599 +0.14(+1.24%)
Mar 03, 2014 11.22 11.55 11.05 11.30 72,340 +0.06(+0.53%)
Feb 28, 2014 11.25 11.30 10.92 11.24 75,607 -0.09(-0.79%)
Feb 27, 2014 11.70 11.70 10.89 11.33 108,146 -0.10(-0.87%)
Feb 26, 2014 11.80 11.80 11.20 11.43 120,477 +0.28(+2.51%)
Feb 25, 2014 11.34 11.60 10.38 11.15 143,265 +0.01(+0.09%)
Feb 24, 2014 11.85 11.85 11.14 11.14 112,522 +0.09(+0.81%)
Feb 21, 2014 10.20 11.87 10.15 11.05 466,573 +0.86(+8.44%)
Feb 20, 2014 10.00 10.47 10.00 10.19 92,066 +0.14(+1.39%)
Feb 19, 2014 9.550 10.45 9.550 10.05 160,778 +0.55(+5.79%)
Feb 18, 2014 9.250 9.940 9.000 9.500 261,704 +0.61(+6.86%)
Feb 14, 2014 9.190 8.890 8.890 8.890 19,100 -0.19(-2.09%)
Feb 13, 2014 9.339 9.460 9.020 9.080 34,140 -0.06(-0.66%)
Feb 12, 2014 9.140 9.220 9.034 9.140 16,318 +0.05(+0.55%)
Feb 11, 2014 9.000 9.200 8.998 9.090 21,996 -0.20(-2.15%)
Feb 10, 2014 9.160 9.390 8.870 9.290 23,653 +0.14(+1.53%)
Feb 07, 2014 9.350 9.350 9.010 9.150 46,946 -0.02(-0.22%)
Feb 06, 2014 9.450 9.580 9.150 9.170 65,208 -0.32(-3.37%)
Feb 05, 2014 8.940 9.560 8.610 9.490 71,335 +0.53(+5.92%)
Feb 04, 2014 9.160 9.190 8.760 8.960 15,779 -0.04(-0.44%)
Feb 03, 2014 9.000 9.220 8.580 9.000 75,185 +0.21(+2.39%)
Jan 31, 2014 8.860 9.250 8.590 8.790 28,256 -0.18(-2.01%)
Jan 30, 2014 9.390 9.390 8.710 8.970 28,275 -0.05(-0.55%)
Jan 29, 2014 8.900 9.480 8.400 9.020 65,334 -0.02(-0.22%)
Jan 28, 2014 9.720 9.740 8.660 9.040 112,249 +0.45(+5.24%)
Jan 27, 2014 8.850 8.850 8.300 8.590 35,072 +0.10(+1.18%)
Jan 24, 2014 8.430 8.750 8.150 8.490 145,004 -0.02(-0.24%)
Jan 23, 2014 8.910 8.910 8.340 8.510 17,759 -0.20(-2.30%)
Jan 22, 2014 9.370 9.370 7.770 8.710 205,935 -0.24(-2.68%)
Jan 21, 2014 10.00 10.20 8.200 8.950 155,663 -0.76(-7.83%)
Jan 17, 2014 9.900 9.710 9.710 9.710 34,400 +0.08(+0.83%)
Jan 16, 2014 9.870 9.880 9.400 9.630 52,480 -0.16(-1.63%)
Jan 15, 2014 8.950 9.970 9.100 9.790 79,723 +0.84(+9.39%)
Jan 14, 2014 9.260 9.490 8.750 8.950 49,644 -0.30(-3.24%)
Jan 13, 2014 9.330 9.725 9.250 9.250 61,928 -0.36(-3.75%)
Jan 10, 2014 9.750 9.818 9.490 9.610 116,456 -0.14(-1.44%)
Jan 09, 2014 9.890 9.900 9.390 9.750 93,906 +0.13(+1.35%)
Jan 08, 2014 9.490 9.700 9.310 9.620 66,679 +0.39(+4.23%)
Jan 07, 2014 9.290 9.470 8.930 9.230 76,561 +0.17(+1.88%)
Jan 06, 2014 9.920 9.920 9.050 9.060 121,243 -0.09(-0.98%)
Jan 03, 2014 9.500 9.500 8.970 9.150 126,104 +0.27(+3.04%)
Jan 02, 2014 9.390 9.390 8.750 8.880 66,099 -0.26(-2.84%)
Dec 31, 2013 8.610 9.140 9.140 9.140 169,300 +0.52(+6.03%)
Dec 30, 2013 9.020 9.040 8.350 8.620 97,289 -0.58(-6.30%)
Dec 27, 2013 9.880 9.990 9.010 9.200 46,021 -0.08(-0.81%)
Dec 26, 2013 9.110 9.500 9.000 9.275 85,798 +0.33(+3.63%)
Dec 24, 2013 9.000 9.000 8.660 8.950 10,229 +0.19(+2.17%)
Dec 23, 2013 8.800 9.300 8.561 8.760 29,107 +0.08(+0.92%)
Dec 20, 2013 8.450 8.715 8.330 8.680 93,428 +0.09(+1.05%)
Dec 19, 2013 8.760 8.760 8.370 8.590 56,562 -0.01(-0.12%)
Dec 18, 2013 8.430 8.790 8.430 8.600 85,612 +0.10(+1.18%)
Dec 17, 2013 8.880 8.880 8.350 8.500 122,286 -0.24(-2.75%)
Dec 16, 2013 8.320 8.945 8.320 8.740 170,261 +0.20(+2.34%)
Dec 13, 2013 8.650 8.650 8.320 8.540 145,351 +0.05(+0.59%)
Dec 12, 2013 8.950 8.950 8.290 8.490 69,279 -0.27(-3.08%)
Dec 11, 2013 9.010 10.90 8.500 8.760 254,030 -0.23(-2.56%)
Dec 10, 2013 8.330 9.130 8.300 8.990 167,663 +0.79(+9.63%)
Dec 09, 2013 7.890 8.460 7.810 8.200 45,589 +0.44(+5.67%)
Dec 06, 2013 7.350 8.420 7.300 7.760 0 +0.21(+2.78%)
Dec 05, 2013 7.900 8.160 7.280 7.550 0 -0.30(-3.82%)
Dec 04, 2013 8.270 9.200 7.700 7.850 0 -0.49(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.