NasdaqGM - Delayed Quote • USD
Xencor, Inc. (XNCR)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 18.95 | 466,400 |
Apr 17, 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 19.07 | 455,900 |
Apr 16, 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 18.92 | 499,300 |
Apr 15, 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 20.11 | 386,600 |
Apr 12, 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 20.48 | 635,100 |
Apr 11, 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 20.52 | 545,500 |
Apr 10, 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 20.27 | 1,105,600 |
Apr 9, 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 21.55 | 481,700 |
Apr 8, 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 21.50 | 374,200 |
Apr 5, 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 21.29 | 287,800 |
Apr 4, 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 21.37 | 392,700 |
Apr 3, 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 21.52 | 485,200 |
Apr 2, 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 21.51 | 813,400 |
Apr 1, 2024 | 22.23 | 22.23 | 21.44 | 21.92 | 21.92 | 390,300 |
Mar 28, 2024 | 22.49 | 22.70 | 21.75 | 22.13 | 22.13 | 525,500 |
Mar 27, 2024 | 21.65 | 22.44 | 21.34 | 22.42 | 22.42 | 494,600 |
Mar 26, 2024 | 22.01 | 22.25 | 21.47 | 21.53 | 21.53 | 512,500 |
Mar 25, 2024 | 22.57 | 22.87 | 21.81 | 21.90 | 21.90 | 272,500 |
Mar 22, 2024 | 22.74 | 23.08 | 22.58 | 22.62 | 22.62 | 362,100 |
Mar 21, 2024 | 22.81 | 23.52 | 22.57 | 22.81 | 22.81 | 444,900 |
Mar 20, 2024 | 22.44 | 22.86 | 22.18 | 22.75 | 22.75 | 700,600 |
Mar 19, 2024 | 22.22 | 23.22 | 21.78 | 22.76 | 22.76 | 418,200 |
Mar 18, 2024 | 22.99 | 23.80 | 22.07 | 22.25 | 22.25 | 525,200 |
Mar 15, 2024 | 21.92 | 23.39 | 21.92 | 23.09 | 23.09 | 2,473,700 |
Mar 14, 2024 | 23.24 | 23.44 | 21.49 | 22.03 | 22.03 | 971,100 |
Mar 13, 2024 | 22.65 | 23.60 | 22.65 | 23.36 | 23.36 | 468,700 |
Mar 12, 2024 | 23.10 | 23.29 | 22.67 | 22.80 | 22.80 | 581,900 |
Mar 11, 2024 | 24.06 | 24.40 | 23.03 | 23.13 | 23.13 | 719,600 |
Mar 8, 2024 | 23.90 | 24.45 | 23.86 | 24.25 | 24.25 | 838,700 |
Mar 7, 2024 | 23.91 | 23.97 | 23.39 | 23.79 | 23.79 | 576,700 |
Mar 6, 2024 | 23.30 | 24.07 | 23.03 | 23.83 | 23.83 | 685,800 |
Mar 5, 2024 | 23.75 | 24.01 | 22.49 | 22.85 | 22.85 | 1,538,500 |
Mar 4, 2024 | 24.08 | 24.14 | 23.27 | 23.92 | 23.92 | 816,800 |
Mar 1, 2024 | 23.11 | 23.96 | 22.50 | 23.82 | 23.82 | 817,700 |
Feb 29, 2024 | 23.40 | 23.92 | 22.85 | 22.95 | 22.95 | 1,136,500 |
Feb 28, 2024 | 24.47 | 24.54 | 20.80 | 22.79 | 22.79 | 3,428,900 |
Feb 27, 2024 | 26.18 | 26.84 | 25.92 | 26.52 | 26.52 | 1,065,100 |
Feb 26, 2024 | 24.40 | 26.20 | 24.40 | 25.87 | 25.87 | 980,100 |
Feb 23, 2024 | 24.39 | 24.92 | 24.26 | 24.47 | 24.47 | 372,400 |
Feb 22, 2024 | 23.88 | 24.57 | 23.75 | 24.39 | 24.39 | 417,700 |
Feb 21, 2024 | 23.28 | 24.10 | 23.09 | 24.09 | 24.09 | 529,000 |
Feb 20, 2024 | 23.89 | 24.85 | 23.28 | 23.50 | 23.50 | 943,900 |
Feb 16, 2024 | 21.17 | 24.23 | 20.95 | 24.15 | 24.15 | 1,434,200 |
Feb 15, 2024 | 20.16 | 21.35 | 20.16 | 21.30 | 21.30 | 577,600 |
Feb 14, 2024 | 19.51 | 20.12 | 19.25 | 20.10 | 20.10 | 452,800 |
Feb 13, 2024 | 19.78 | 20.35 | 18.85 | 19.12 | 19.12 | 670,800 |
Feb 12, 2024 | 19.36 | 20.58 | 19.31 | 20.51 | 20.51 | 663,800 |
Feb 9, 2024 | 18.81 | 19.72 | 18.80 | 19.42 | 19.42 | 580,400 |
Feb 8, 2024 | 18.65 | 18.77 | 18.41 | 18.65 | 18.65 | 733,600 |
Feb 7, 2024 | 19.10 | 19.10 | 18.49 | 18.70 | 18.70 | 319,400 |
Feb 6, 2024 | 18.78 | 19.12 | 18.57 | 19.11 | 19.11 | 520,300 |
Feb 5, 2024 | 18.45 | 18.96 | 18.26 | 18.79 | 18.79 | 416,800 |
Feb 2, 2024 | 18.72 | 18.90 | 18.36 | 18.74 | 18.74 | 400,000 |
Feb 1, 2024 | 18.77 | 19.21 | 18.40 | 19.06 | 19.06 | 624,800 |
Jan 31, 2024 | 19.36 | 19.54 | 18.64 | 18.70 | 18.70 | 692,000 |
Jan 30, 2024 | 20.38 | 20.38 | 19.23 | 19.40 | 19.40 | 524,800 |
Jan 29, 2024 | 20.05 | 20.56 | 19.73 | 20.49 | 20.49 | 620,300 |
Jan 26, 2024 | 20.05 | 20.31 | 19.51 | 20.08 | 20.08 | 1,542,200 |
Jan 25, 2024 | 20.13 | 20.36 | 19.54 | 19.83 | 19.83 | 525,400 |
Jan 24, 2024 | 19.91 | 20.11 | 19.63 | 19.87 | 19.87 | 639,400 |
Jan 23, 2024 | 20.41 | 20.98 | 19.60 | 19.73 | 19.73 | 584,800 |
Jan 22, 2024 | 19.75 | 20.14 | 19.66 | 20.02 | 20.02 | 516,600 |
Jan 19, 2024 | 19.69 | 19.73 | 19.20 | 19.64 | 19.64 | 339,400 |
Jan 18, 2024 | 20.08 | 20.08 | 19.48 | 19.67 | 19.67 | 501,900 |
Jan 17, 2024 | 20.07 | 20.47 | 19.75 | 20.01 | 20.01 | 600,400 |
Jan 16, 2024 | 20.25 | 20.78 | 20.01 | 20.39 | 20.39 | 627,800 |
Jan 12, 2024 | 20.67 | 21.10 | 20.11 | 20.30 | 20.30 | 304,300 |
Jan 11, 2024 | 20.21 | 20.53 | 20.09 | 20.42 | 20.42 | 513,000 |
Jan 10, 2024 | 20.52 | 20.97 | 20.27 | 20.48 | 20.48 | 358,700 |
Jan 9, 2024 | 20.83 | 20.95 | 20.13 | 20.58 | 20.58 | 374,900 |
Jan 8, 2024 | 20.51 | 21.20 | 20.14 | 21.05 | 21.05 | 940,500 |
Jan 5, 2024 | 21.82 | 21.82 | 20.50 | 20.59 | 20.59 | 651,100 |
Jan 4, 2024 | 22.06 | 22.57 | 21.49 | 22.11 | 22.11 | 793,800 |
Jan 3, 2024 | 22.31 | 22.31 | 21.58 | 21.85 | 21.85 | 780,700 |
Jan 2, 2024 | 21.17 | 22.84 | 21.03 | 22.51 | 22.51 | 1,337,900 |
Dec 29, 2023 | 21.35 | 21.54 | 20.61 | 21.23 | 21.23 | 828,100 |
Dec 28, 2023 | 21.02 | 21.46 | 20.92 | 21.42 | 21.42 | 354,600 |
Dec 27, 2023 | 21.23 | 21.40 | 20.92 | 21.11 | 21.11 | 278,700 |
Dec 26, 2023 | 21.22 | 21.40 | 20.95 | 21.20 | 21.20 | 281,100 |
Dec 22, 2023 | 20.67 | 21.15 | 20.67 | 20.94 | 20.94 | 547,400 |
Dec 21, 2023 | 20.65 | 20.92 | 20.36 | 20.44 | 20.44 | 400,900 |
Dec 20, 2023 | 21.04 | 21.48 | 20.36 | 20.38 | 20.38 | 641,900 |
Dec 19, 2023 | 20.87 | 21.86 | 20.76 | 21.19 | 21.19 | 627,400 |
Dec 18, 2023 | 20.75 | 20.97 | 20.33 | 20.57 | 20.57 | 876,600 |
Dec 15, 2023 | 21.38 | 21.88 | 20.81 | 20.92 | 20.92 | 3,355,400 |
Dec 14, 2023 | 20.70 | 21.40 | 20.69 | 21.22 | 21.22 | 656,900 |
Dec 13, 2023 | 19.29 | 20.60 | 19.29 | 20.55 | 20.55 | 569,100 |
Dec 12, 2023 | 19.51 | 19.64 | 19.26 | 19.40 | 19.40 | 332,600 |
Dec 11, 2023 | 20.36 | 20.39 | 19.59 | 19.63 | 19.63 | 367,600 |
Dec 8, 2023 | 20.16 | 20.58 | 19.77 | 20.25 | 20.25 | 510,600 |
Dec 7, 2023 | 19.33 | 20.26 | 19.12 | 20.21 | 20.21 | 497,400 |
Dec 6, 2023 | 18.73 | 20.01 | 18.51 | 19.26 | 19.26 | 605,200 |
Dec 5, 2023 | 18.96 | 18.97 | 18.43 | 18.62 | 18.62 | 320,000 |
Dec 4, 2023 | 18.84 | 19.40 | 18.68 | 19.12 | 19.12 | 395,300 |
Dec 1, 2023 | 18.32 | 18.82 | 17.82 | 18.80 | 18.80 | 622,700 |
Nov 30, 2023 | 18.50 | 18.96 | 18.26 | 18.34 | 18.34 | 674,100 |
Nov 29, 2023 | 18.81 | 19.26 | 18.30 | 18.32 | 18.32 | 505,200 |
Nov 28, 2023 | 18.71 | 18.73 | 18.26 | 18.71 | 18.71 | 690,700 |
Nov 27, 2023 | 18.72 | 18.81 | 18.23 | 18.69 | 18.69 | 454,200 |
Nov 24, 2023 | 18.71 | 18.97 | 18.33 | 18.74 | 18.74 | 117,900 |
Nov 22, 2023 | 18.80 | 18.86 | 18.44 | 18.73 | 18.73 | 265,500 |
Nov 21, 2023 | 19.64 | 19.68 | 18.50 | 18.50 | 18.50 | 285,200 |
Nov 20, 2023 | 19.23 | 20.11 | 19.21 | 19.89 | 19.89 | 382,400 |
Nov 17, 2023 | 18.77 | 19.24 | 18.75 | 19.22 | 19.22 | 397,600 |
Nov 16, 2023 | 18.92 | 18.93 | 18.23 | 18.54 | 18.54 | 425,900 |
Nov 15, 2023 | 18.39 | 19.13 | 17.98 | 18.92 | 18.92 | 584,200 |
Nov 14, 2023 | 17.76 | 18.47 | 17.66 | 18.46 | 18.46 | 548,400 |
Nov 13, 2023 | 17.00 | 17.20 | 16.64 | 17.05 | 17.05 | 274,500 |
Nov 10, 2023 | 16.58 | 17.13 | 16.52 | 17.06 | 17.06 | 344,400 |
Nov 9, 2023 | 17.43 | 17.43 | 16.49 | 16.53 | 16.53 | 430,300 |
Nov 8, 2023 | 18.18 | 18.18 | 16.83 | 17.24 | 17.24 | 686,700 |
Nov 7, 2023 | 18.39 | 18.65 | 18.29 | 18.54 | 18.54 | 277,000 |
Nov 6, 2023 | 18.51 | 18.63 | 18.20 | 18.40 | 18.40 | 314,400 |
Nov 3, 2023 | 17.80 | 18.62 | 17.64 | 18.45 | 18.45 | 447,300 |
Nov 2, 2023 | 17.70 | 17.78 | 17.23 | 17.49 | 17.49 | 453,300 |
Nov 1, 2023 | 17.36 | 17.59 | 16.93 | 17.47 | 17.47 | 445,900 |
Oct 31, 2023 | 17.16 | 17.52 | 16.91 | 17.35 | 17.35 | 317,600 |
Oct 30, 2023 | 16.95 | 17.44 | 16.82 | 17.23 | 17.23 | 451,700 |
Oct 27, 2023 | 17.61 | 17.61 | 16.72 | 16.75 | 16.75 | 439,400 |
Oct 26, 2023 | 17.65 | 17.91 | 17.51 | 17.59 | 17.59 | 269,600 |
Oct 25, 2023 | 17.96 | 18.04 | 17.72 | 17.74 | 17.74 | 240,300 |
Oct 24, 2023 | 17.95 | 18.28 | 17.89 | 18.15 | 18.15 | 237,100 |
Oct 23, 2023 | 18.10 | 18.30 | 17.87 | 17.89 | 17.89 | 404,800 |
Oct 20, 2023 | 18.36 | 18.43 | 18.17 | 18.19 | 18.19 | 403,900 |
Oct 19, 2023 | 18.70 | 18.79 | 18.25 | 18.33 | 18.33 | 368,400 |
Oct 18, 2023 | 19.09 | 19.15 | 18.64 | 18.70 | 18.70 | 226,800 |
Oct 17, 2023 | 18.84 | 19.62 | 18.84 | 19.25 | 19.25 | 319,600 |
Oct 16, 2023 | 18.85 | 19.13 | 18.60 | 18.95 | 18.95 | 291,600 |
Oct 13, 2023 | 18.59 | 18.88 | 18.26 | 18.85 | 18.85 | 282,400 |
Oct 12, 2023 | 18.76 | 18.92 | 18.32 | 18.49 | 18.49 | 530,900 |
Oct 11, 2023 | 19.37 | 19.98 | 18.78 | 18.88 | 18.88 | 304,000 |
Oct 10, 2023 | 19.47 | 19.77 | 19.24 | 19.36 | 19.36 | 389,800 |
Oct 9, 2023 | 19.61 | 19.82 | 19.13 | 19.49 | 19.49 | 304,000 |
Oct 6, 2023 | 19.62 | 19.95 | 19.47 | 19.74 | 19.74 | 316,500 |
Oct 5, 2023 | 19.22 | 19.89 | 19.22 | 19.67 | 19.67 | 537,000 |
Oct 4, 2023 | 19.67 | 19.67 | 19.10 | 19.22 | 19.22 | 494,000 |
Oct 3, 2023 | 19.30 | 19.81 | 19.18 | 19.60 | 19.60 | 511,100 |
Oct 2, 2023 | 20.12 | 20.12 | 19.25 | 19.48 | 19.48 | 553,200 |
Sep 29, 2023 | 20.58 | 20.58 | 20.00 | 20.15 | 20.15 | 447,600 |
Sep 28, 2023 | 20.57 | 20.78 | 20.20 | 20.50 | 20.50 | 369,200 |
Sep 27, 2023 | 20.18 | 20.59 | 20.18 | 20.55 | 20.55 | 405,600 |
Sep 26, 2023 | 20.20 | 20.59 | 20.04 | 20.08 | 20.08 | 257,200 |
Sep 25, 2023 | 20.17 | 20.27 | 20.01 | 20.14 | 20.14 | 280,000 |
Sep 22, 2023 | 20.30 | 20.53 | 20.12 | 20.16 | 20.16 | 325,200 |
Sep 21, 2023 | 20.47 | 20.68 | 20.14 | 20.35 | 20.35 | 312,300 |
Sep 20, 2023 | 21.14 | 21.23 | 20.54 | 20.55 | 20.55 | 414,800 |
Sep 19, 2023 | 20.60 | 21.50 | 20.27 | 21.10 | 21.10 | 649,900 |
Sep 18, 2023 | 20.76 | 21.14 | 20.46 | 20.64 | 20.64 | 350,300 |
Sep 15, 2023 | 20.99 | 21.03 | 20.59 | 20.69 | 20.69 | 1,247,000 |
Sep 14, 2023 | 21.02 | 21.20 | 20.82 | 20.93 | 20.93 | 258,700 |
Sep 13, 2023 | 21.43 | 21.56 | 20.83 | 20.89 | 20.89 | 262,700 |
Sep 12, 2023 | 21.29 | 21.59 | 21.13 | 21.46 | 21.46 | 195,700 |
Sep 11, 2023 | 21.25 | 21.40 | 21.09 | 21.34 | 21.34 | 217,800 |
Sep 8, 2023 | 21.23 | 21.44 | 21.16 | 21.25 | 21.25 | 159,600 |
Sep 7, 2023 | 21.49 | 21.58 | 21.22 | 21.25 | 21.25 | 245,400 |
Sep 6, 2023 | 21.57 | 21.83 | 21.32 | 21.50 | 21.50 | 227,700 |
Sep 5, 2023 | 22.25 | 22.43 | 21.55 | 21.59 | 21.59 | 318,700 |
Sep 1, 2023 | 22.13 | 22.56 | 22.13 | 22.43 | 22.43 | 249,400 |
Aug 31, 2023 | 22.62 | 22.64 | 21.95 | 21.98 | 21.98 | 453,900 |
Aug 30, 2023 | 22.67 | 22.91 | 22.35 | 22.64 | 22.64 | 219,600 |
Aug 29, 2023 | 22.59 | 22.87 | 22.50 | 22.73 | 22.73 | 245,800 |
Aug 28, 2023 | 22.68 | 22.85 | 22.38 | 22.65 | 22.65 | 149,300 |
Aug 25, 2023 | 22.70 | 22.77 | 22.26 | 22.60 | 22.60 | 174,200 |
Aug 24, 2023 | 22.70 | 22.90 | 22.52 | 22.59 | 22.59 | 235,300 |
Aug 23, 2023 | 23.11 | 23.98 | 22.63 | 22.76 | 22.76 | 328,000 |
Aug 22, 2023 | 22.46 | 23.13 | 22.29 | 22.96 | 22.96 | 252,000 |
Aug 21, 2023 | 22.54 | 22.68 | 22.17 | 22.50 | 22.50 | 251,100 |
Aug 18, 2023 | 22.25 | 23.17 | 22.17 | 22.52 | 22.52 | 251,200 |
Aug 17, 2023 | 22.62 | 22.83 | 22.41 | 22.42 | 22.42 | 248,200 |
Aug 16, 2023 | 23.32 | 23.43 | 22.52 | 22.57 | 22.57 | 196,100 |
Aug 15, 2023 | 23.22 | 23.63 | 22.82 | 23.41 | 23.41 | 256,300 |
Aug 14, 2023 | 23.11 | 23.39 | 22.65 | 23.30 | 23.30 | 296,200 |
Aug 11, 2023 | 23.15 | 23.69 | 23.06 | 23.32 | 23.32 | 249,800 |
Aug 10, 2023 | 23.15 | 23.60 | 22.92 | 23.29 | 23.29 | 301,300 |
Aug 9, 2023 | 23.83 | 23.95 | 22.94 | 23.08 | 23.08 | 364,400 |
Aug 8, 2023 | 24.30 | 24.44 | 23.48 | 23.86 | 23.86 | 277,200 |
Aug 7, 2023 | 24.46 | 25.15 | 23.72 | 24.26 | 24.26 | 566,500 |
Aug 4, 2023 | 25.16 | 26.33 | 24.02 | 24.18 | 24.18 | 523,900 |
Aug 3, 2023 | 23.40 | 23.76 | 23.24 | 23.35 | 23.35 | 215,400 |
Aug 2, 2023 | 23.79 | 23.79 | 23.31 | 23.52 | 23.52 | 160,900 |
Aug 1, 2023 | 24.17 | 24.17 | 23.57 | 24.03 | 24.03 | 194,000 |
Jul 31, 2023 | 23.99 | 24.45 | 23.92 | 24.29 | 24.29 | 216,700 |
Jul 28, 2023 | 23.63 | 24.37 | 23.58 | 23.99 | 23.99 | 311,100 |
Jul 27, 2023 | 24.47 | 24.52 | 23.25 | 23.38 | 23.38 | 340,000 |
Jul 26, 2023 | 23.87 | 24.28 | 23.72 | 24.27 | 24.27 | 221,100 |
Jul 25, 2023 | 24.21 | 24.30 | 23.82 | 23.92 | 23.92 | 260,900 |
Jul 24, 2023 | 24.85 | 24.92 | 24.21 | 24.22 | 24.22 | 235,400 |
Jul 21, 2023 | 25.13 | 25.13 | 24.52 | 24.80 | 24.80 | 219,600 |
Jul 20, 2023 | 25.37 | 25.45 | 24.90 | 24.96 | 24.96 | 210,400 |
Jul 19, 2023 | 25.18 | 25.91 | 25.07 | 25.39 | 25.39 | 338,600 |
Jul 18, 2023 | 24.59 | 25.00 | 24.41 | 24.99 | 24.99 | 292,800 |
Jul 17, 2023 | 25.08 | 25.35 | 24.41 | 24.53 | 24.53 | 371,100 |
Jul 14, 2023 | 24.16 | 25.02 | 24.00 | 24.95 | 24.95 | 384,600 |
Jul 13, 2023 | 23.54 | 24.33 | 23.43 | 24.10 | 24.10 | 304,000 |
Jul 12, 2023 | 23.61 | 23.71 | 23.28 | 23.50 | 23.50 | 239,700 |
Jul 11, 2023 | 23.78 | 23.84 | 23.28 | 23.34 | 23.34 | 250,300 |
Jul 10, 2023 | 23.40 | 23.98 | 23.38 | 23.82 | 23.82 | 297,800 |
Jul 7, 2023 | 23.62 | 23.79 | 23.29 | 23.39 | 23.39 | 249,000 |
Jul 6, 2023 | 24.16 | 24.37 | 23.42 | 23.58 | 23.58 | 267,000 |
Jul 5, 2023 | 24.82 | 24.87 | 24.25 | 24.27 | 24.27 | 301,800 |
Jul 3, 2023 | 24.86 | 25.00 | 24.65 | 24.90 | 24.90 | 105,500 |
Jun 30, 2023 | 25.40 | 25.67 | 24.95 | 24.97 | 24.97 | 302,600 |
Jun 29, 2023 | 25.08 | 25.59 | 24.98 | 25.25 | 25.25 | 239,900 |
Jun 28, 2023 | 25.10 | 25.33 | 24.85 | 25.22 | 25.22 | 232,800 |
Jun 27, 2023 | 24.78 | 25.18 | 24.64 | 25.05 | 25.05 | 300,600 |
Jun 26, 2023 | 25.59 | 25.63 | 24.76 | 24.77 | 24.77 | 296,000 |
Jun 23, 2023 | 25.51 | 25.75 | 25.22 | 25.55 | 25.55 | 1,416,200 |
Jun 22, 2023 | 25.84 | 26.10 | 25.53 | 25.66 | 25.66 | 228,600 |
Jun 21, 2023 | 26.00 | 26.14 | 24.94 | 25.84 | 25.84 | 355,400 |
Jun 20, 2023 | 26.51 | 26.66 | 25.92 | 26.19 | 26.19 | 247,000 |
Jun 16, 2023 | 26.74 | 26.75 | 26.36 | 26.49 | 26.49 | 1,228,500 |
Jun 15, 2023 | 26.43 | 26.69 | 26.11 | 26.48 | 26.48 | 266,900 |
Jun 14, 2023 | 27.15 | 27.37 | 26.35 | 26.54 | 26.54 | 328,800 |
Jun 13, 2023 | 27.18 | 27.37 | 26.98 | 27.19 | 27.19 | 439,400 |
Jun 12, 2023 | 26.96 | 27.35 | 26.74 | 27.12 | 27.12 | 259,300 |
Jun 9, 2023 | 27.23 | 27.24 | 26.75 | 26.87 | 26.87 | 176,300 |
Jun 8, 2023 | 26.89 | 27.30 | 26.70 | 27.25 | 27.25 | 230,200 |
Jun 7, 2023 | 27.10 | 27.48 | 26.73 | 26.98 | 26.98 | 323,300 |
Jun 6, 2023 | 26.87 | 27.62 | 26.66 | 27.11 | 27.11 | 297,100 |
Jun 5, 2023 | 27.25 | 27.55 | 26.82 | 26.96 | 26.96 | 314,600 |
Jun 2, 2023 | 27.42 | 27.70 | 26.92 | 27.69 | 27.69 | 278,900 |
Jun 1, 2023 | 27.09 | 27.25 | 26.22 | 27.14 | 27.14 | 203,800 |
May 31, 2023 | 27.13 | 28.00 | 26.69 | 27.10 | 27.10 | 342,200 |
May 30, 2023 | 27.24 | 27.59 | 26.53 | 27.09 | 27.09 | 216,900 |
May 26, 2023 | 27.24 | 27.63 | 26.68 | 27.25 | 27.25 | 250,500 |
May 25, 2023 | 27.62 | 27.84 | 26.78 | 27.17 | 27.17 | 244,600 |
May 24, 2023 | 28.65 | 28.65 | 27.72 | 27.77 | 27.77 | 304,600 |
May 23, 2023 | 27.74 | 28.96 | 27.74 | 28.72 | 28.72 | 262,800 |
May 22, 2023 | 27.61 | 28.08 | 27.27 | 27.77 | 27.77 | 272,200 |
May 19, 2023 | 27.22 | 27.50 | 26.84 | 27.45 | 27.45 | 329,000 |
May 18, 2023 | 26.40 | 26.72 | 25.51 | 26.05 | 26.05 | 298,200 |
May 17, 2023 | 26.63 | 26.80 | 26.31 | 26.51 | 26.51 | 300,800 |
May 16, 2023 | 27.44 | 27.44 | 26.54 | 26.56 | 26.56 | 210,800 |
May 15, 2023 | 26.83 | 28.30 | 26.64 | 27.88 | 27.88 | 277,300 |
May 12, 2023 | 26.92 | 27.11 | 26.45 | 26.75 | 26.75 | 156,500 |
May 11, 2023 | 26.79 | 27.25 | 26.57 | 26.70 | 26.70 | 259,000 |
May 10, 2023 | 27.21 | 27.53 | 26.68 | 26.89 | 26.89 | 357,500 |
May 9, 2023 | 26.12 | 27.17 | 25.82 | 26.83 | 26.83 | 419,000 |
May 8, 2023 | 27.51 | 27.61 | 26.89 | 27.34 | 27.34 | 250,700 |
May 5, 2023 | 27.88 | 27.88 | 27.25 | 27.42 | 27.42 | 233,700 |
May 4, 2023 | 26.95 | 27.75 | 26.77 | 27.64 | 27.64 | 257,100 |
May 3, 2023 | 26.60 | 27.43 | 26.36 | 27.13 | 27.13 | 435,700 |
May 2, 2023 | 26.90 | 26.94 | 26.14 | 26.42 | 26.42 | 339,800 |
May 1, 2023 | 26.44 | 27.37 | 26.26 | 27.07 | 27.07 | 222,800 |
Apr 28, 2023 | 26.45 | 27.02 | 26.27 | 26.44 | 26.44 | 256,400 |
Apr 27, 2023 | 26.88 | 26.88 | 26.34 | 26.45 | 26.45 | 293,600 |
Apr 26, 2023 | 27.94 | 28.17 | 26.81 | 26.90 | 26.90 | 208,900 |
Apr 25, 2023 | 28.18 | 28.47 | 27.70 | 28.08 | 28.08 | 188,400 |
Apr 24, 2023 | 28.75 | 28.75 | 28.01 | 28.36 | 28.36 | 235,900 |
Apr 21, 2023 | 28.26 | 28.88 | 28.24 | 28.79 | 28.79 | 212,200 |
Apr 20, 2023 | 28.11 | 28.72 | 27.90 | 28.35 | 28.35 | 243,900 |
Apr 19, 2023 | 28.32 | 28.53 | 27.87 | 28.25 | 28.25 | 257,500 |
Related Tickers
INBX Inhibrx, Inc.
34.45
-0.46%
XENE Xenon Pharmaceuticals Inc.
40.31
-3.17%
ANAB AnaptysBio, Inc.
19.83
-7.64%
MORF Morphic Holding, Inc.
27.51
-1.29%
PTGX Protagonist Therapeutics, Inc.
25.22
-1.37%
IMCR Immunocore Holdings plc
54.74
+0.29%
IDYA IDEAYA Biosciences, Inc.
37.62
-6.35%
CRGX CARGO Therapeutics, Inc.
19.10
-2.05%
MGNX MacroGenics, Inc.
16.07
-0.19%
BCYC Bicycle Therapeutics plc
24.49
+12.24%