Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	51.88	49.61	51.88	50.09	142900.0	50.09
2021-02-12	53.07	50.96	52.59	51.63	126900.0	51.63
2021-02-11	53.98	51.45	53.64	52.54	246000.0	52.54
2021-02-10	55.33	52.31	53.99	52.98	276600.0	52.98
2021-02-09	54.4	52.45	54.0	53.3	239200.0	53.3
2021-02-08	53.91	50.2	51.39	53.88	277300.0	53.88
2021-02-05	51.37	49.65	50.16	51.18	146700.0	51.18
2021-02-04	49.69	48.11	48.89	49.52	163600.0	49.52
2021-02-03	50.02	48.47	49.07	48.93	184700.0	48.93
2021-02-02	49.77	46.62	46.62	49.34	188200.0	49.34
2021-02-01	46.69	45.44	45.97	46.01	194000.0	46.01
2021-01-29	48.41	45.44	46.68	45.75	264700.0	45.75
2021-01-28	47.99	46.33	47.88	46.59	233700.0	46.59
2021-01-27	48.24	46.2	47.8	47.14	229300.0	47.14
2021-01-26	49.96	48.51	49.21	48.65	150700.0	48.65
2021-01-25	49.74	48.01	48.67	48.66	245900.0	48.66
2021-01-22	48.79	46.06	47.74	48.5	201700.0	48.5
2021-01-21	50.56	47.95	50.12	48.11	323400.0	48.11
2021-01-20	50.5	49.53	49.97	49.9	256800.0	49.9
2021-01-19	50.0	47.7	49.14	49.47	301200.0	49.47
2021-01-15	50.1	48.44	49.2	48.46	180200.0	48.46
2021-01-14	49.8	48.0	48.0	49.45	202500.0	49.45
2021-01-13	49.1	47.88	48.17	47.94	196900.0	47.94
2021-01-12	49.74	47.45	48.82	48.41	199900.0	48.41
2021-01-11	50.04	48.36	48.87	48.89	305300.0	48.89
2021-01-08	49.93	48.34	48.36	49.38	251600.0	49.38
2021-01-07	48.79	46.32	46.51	48.67	273800.0	48.67
2021-01-06	46.94	43.59	43.7	46.36	348500.0	46.36
2021-01-05	44.31	42.47	43.41	43.61	199800.0	43.61
2021-01-04	44.61	42.7	44.13	43.45	277200.0	43.45
2020-12-31	45.0	43.07	45.0	43.63	163400.0	43.63
2020-12-30	45.77	44.23	44.78	44.58	151800.0	44.58
2020-12-29	46.1	44.23	46.1	44.71	173300.0	44.71
2020-12-28	46.86	45.75	46.44	45.92	164200.0	45.92
2020-12-24	47.34	45.73	46.83	46.08	83700.0	46.08
2020-12-23	46.92	45.19	46.14	46.47	394900.0	46.47
2020-12-22	47.38	45.17	45.88	45.99	293200.0	45.99
2020-12-21	45.8	42.93	44.18	45.5	222900.0	45.5
2020-12-18	45.31	43.78	44.53	44.83	1533400.0	44.83
2020-12-17	44.48	42.77	44.48	44.18	231400.0	44.18
2020-12-16	47.65	44.24	47.55	44.66	297400.0	44.66
2020-12-15	47.85	45.18	46.57	47.63	295500.0	47.63
2020-12-14	47.24	43.24	43.85	45.91	585200.0	45.91
2020-12-11	43.89	42.02	42.88	43.38	163200.0	43.38
2020-12-10	43.33	41.4	41.78	42.88	256600.0	42.88
2020-12-09	42.29	40.3	41.71	41.97	257000.0	41.97
2020-12-08	42.51	38.7	38.89	41.3	408800.0	41.3
2020-12-07	39.53	37.84	39.36	38.85	269400.0	38.85
2020-12-04	39.59	38.27	38.81	39.12	219000.0	39.12
2020-12-03	39.89	38.57	39.56	38.8	168600.0	38.8
2020-12-02	41.15	39.12	40.9	39.4	249700.0	39.4
2020-12-01	43.37	40.93	42.81	41.27	381300.0	41.27
2020-11-30	43.62	41.61	42.76	42.32	370400.0	42.32
2020-11-27	42.88	41.15	41.18	42.75	144600.0	42.75
2020-11-25	41.75	40.61	41.15	40.97	266100.0	40.97
2020-11-24	42.44	40.65	41.45	40.95	237700.0	40.95
2020-11-23	41.38	40.2	41.0	40.9	298000.0	40.9
2020-11-20	41.68	39.89	40.32	40.97	205200.0	40.97
2020-11-19	41.81	40.28	41.11	40.88	106500.0	40.88
2020-11-18	41.51	40.56	41.09	40.71	200600.0	40.71
2020-11-17	41.18	39.29	40.12	40.81	181200.0	40.81
2020-11-16	41.84	39.65	41.84	40.58	305200.0	40.58
2020-11-13	41.35	40.63	41.2	40.72	139000.0	40.72
2020-11-12	41.65	40.06	40.55	40.42	238700.0	40.42
2020-11-11	41.31	38.99	40.27	40.86	161500.0	40.86
2020-11-10	40.37	38.75	39.5	39.87	584500.0	39.87
2020-11-09	40.5	38.27	39.78	39.16	627600.0	39.16
2020-11-06	42.98	37.69	42.98	37.89	265100.0	37.89
2020-11-05	41.93	40.02	41.45	41.2	151900.0	41.2
2020-11-04	42.74	39.44	39.44	41.5	258800.0	41.5
2020-11-03	39.9	37.84	38.46	39.64	240700.0	39.64
2020-11-02	38.95	36.84	38.95	37.93	179500.0	37.93
2020-10-30	39.56	37.77	38.96	38.38	269600.0	38.38
2020-10-29	39.55	38.0	38.22	39.19	202400.0	39.19
2020-10-28	39.06	37.62	37.83	38.37	242700.0	38.37
2020-10-27	40.09	38.73	39.54	38.8	200200.0	38.8
2020-10-26	39.99	38.59	38.98	39.4	168000.0	39.4
2020-10-23	40.44	38.99	39.92	39.48	180700.0	39.48
2020-10-22	40.1	38.67	39.16	39.49	237700.0	39.49
2020-10-21	40.31	38.76	39.68	39.0	212400.0	39.0
2020-10-20	40.7	39.6	40.52	39.89	184300.0	39.89
2020-10-19	41.15	39.79	41.04	40.08	174500.0	40.08
2020-10-16	41.92	40.6	40.8	40.9	154800.0	40.9
2020-10-15	41.02	39.6	40.5	40.82	137800.0	40.82
2020-10-14	42.26	40.89	41.99	40.92	144100.0	40.92
2020-10-13	42.0	41.35	41.62	41.71	236400.0	41.71
2020-10-12	42.51	41.34	42.37	41.8	288000.0	41.8
2020-10-09	41.97	41.06	41.6	41.95	166300.0	41.95
2020-10-08	41.96	41.01	41.8	41.21	563700.0	41.21
2020-10-07	41.94	40.11	40.33	41.56	340900.0	41.56
2020-10-06	41.14	38.88	39.0	40.15	360700.0	40.15
2020-10-05	38.75	36.7	37.44	38.7	381900.0	38.7
2020-10-02	39.26	36.62	39.26	36.63	422600.0	36.63
2020-10-01	40.11	38.88	39.14	40.06	279700.0	40.06
2020-09-30	39.6	38.29	39.37	38.79	421000.0	38.79
2020-09-29	39.26	38.0	38.35	39.16	180200.0	39.16
2020-09-28	38.54	37.59	38.18	38.25	202400.0	38.25
2020-09-25	37.97	36.96	37.02	37.75	194900.0	37.75
2020-09-24	37.97	36.49	37.54	37.11	258200.0	37.11
2020-09-23	40.33	37.59	38.76	37.69	350100.0	37.69
2020-09-22	38.88	37.5	38.27	38.85	303200.0	38.85
2020-09-21	42.41	38.21	42.41	38.42	547600.0	38.42
2020-09-18	43.9	41.62	42.5	43.02	2238400.0	43.02
2020-09-17	42.66	40.8	41.01	42.12	428300.0	42.12
2020-09-16	41.73	40.49	40.86	41.48	430900.0	41.48
2020-09-15	41.32	40.08	40.63	40.77	276500.0	40.77
2020-09-14	40.25	38.59	38.59	40.2	513600.0	40.2
2020-09-11	38.88	37.33	37.33	38.06	337200.0	38.06
2020-09-10	38.04	36.42	36.7	36.93	285600.0	36.93
2020-09-09	37.15	35.21	35.22	36.71	278900.0	36.71
2020-09-08	35.34	32.71	33.0	34.94	450600.0	34.94
2020-09-04	34.46	32.17	34.26	33.62	302600.0	33.62
2020-09-03	35.49	33.92	35.1	33.94	226900.0	33.94
2020-09-02	35.34	34.48	34.83	35.2	272700.0	35.2
2020-09-01	35.96	34.14	35.58	34.54	552900.0	34.54
2020-08-31	36.07	34.92	35.12	35.75	353800.0	35.75
2020-08-28	35.57	34.5	35.57	34.99	265100.0	34.99
2020-08-27	36.24	35.31	35.63	35.89	135600.0	35.89
2020-08-26	36.08	35.26	35.89	35.38	207700.0	35.38
2020-08-25	35.85	34.97	35.72	35.71	151400.0	35.71
2020-08-24	36.04	35.28	35.87	35.54	183900.0	35.54
2020-08-21	35.68	35.03	35.05	35.52	202900.0	35.52
2020-08-20	35.16	34.41	35.01	35.01	173000.0	35.01
2020-08-19	35.52	34.1	34.51	35.08	228300.0	35.08
2020-08-18	34.66	33.44	34.04	34.2	239200.0	34.2
2020-08-17	34.63	32.9	33.12	34.26	211800.0	34.26
2020-08-14	33.32	32.49	33.22	32.9	169900.0	32.9
2020-08-13	33.91	32.36	32.36	33.37	181200.0	33.37
2020-08-12	33.2	31.87	32.28	32.53	348600.0	32.53
2020-08-11	32.74	31.51	31.99	32.0	269000.0	32.0
2020-08-10	32.74	31.63	32.43	31.7	251900.0	31.7
2020-08-07	33.0	31.7	31.7	32.14	274500.0	32.14
2020-08-06	32.4	30.92	30.92	32.02	258600.0	32.02
2020-08-05	31.0	29.51	30.3	30.82	348500.0	30.82
2020-08-04	32.24	30.54	31.94	30.92	205000.0	30.92
2020-08-03	31.98	30.19	30.32	31.83	310900.0	31.83
2020-07-31	31.76	29.28	31.54	30.09	358000.0	30.09
2020-07-30	32.22	29.92	29.96	31.64	204800.0	31.64
2020-07-29	32.26	30.18	31.82	30.42	277700.0	30.42
2020-07-28	33.6	31.67	33.24	31.81	244700.0	31.81
2020-07-27	33.44	32.27	32.46	33.37	151500.0	33.37
2020-07-24	33.81	32.28	33.81	32.42	214300.0	32.42
2020-07-23	34.78	33.45	34.14	33.84	221900.0	33.84
2020-07-22	34.72	34.02	34.02	34.39	183400.0	34.39
2020-07-21	36.59	34.04	35.79	34.16	308200.0	34.16
2020-07-20	35.73	33.42	33.78	35.48	352900.0	35.48
2020-07-17	34.33	32.79	33.01	33.74	351100.0	33.74
2020-07-16	33.55	32.68	33.41	33.09	216500.0	33.09
2020-07-15	33.87	32.6	32.92	33.59	458100.0	33.59
2020-07-14	32.03	30.98	31.29	32.02	348700.0	32.02
2020-07-13	32.98	31.12	32.26	31.27	312200.0	31.27
2020-07-10	32.54	31.71	31.93	31.87	196400.0	31.87
2020-07-09	33.36	31.89	32.97	31.95	185500.0	31.95
2020-07-08	33.16	32.06	32.64	32.95	254500.0	32.95
2020-07-07	33.83	32.43	32.66	32.58	302700.0	32.58
2020-07-06	33.51	32.51	33.27	32.76	402700.0	32.76
2020-07-02	33.07	31.67	32.39	32.82	469000.0	32.82
2020-07-01	33.43	31.27	32.58	31.94	600300.0	31.94
2020-06-30	32.79	31.66	32.16	32.39	404900.0	32.39
2020-06-29	32.9	31.12	31.6	32.19	582800.0	32.19
2020-06-26	33.18	31.08	33.13	31.27	1681300.0	31.27
2020-06-25	34.2	32.73	32.73	33.42	441200.0	33.42
2020-06-24	33.44	32.23	32.73	32.85	428200.0	32.85
2020-06-23	34.3	32.99	33.24	33.03	543200.0	33.03
2020-06-22	32.82	30.01	30.92	32.76	813200.0	32.76
2020-06-19	32.59	30.53	30.82	30.74	1795200.0	30.74
2020-06-18	31.17	29.5	29.5	30.6	366700.0	30.6
2020-06-17	30.41	29.65	30.19	29.85	340600.0	29.85
2020-06-16	31.15	29.59	30.83	30.22	281100.0	30.22
2020-06-15	30.34	27.77	27.8	30.04	351900.0	30.04
2020-06-12	30.5	27.38	29.99	28.43	599800.0	28.43
2020-06-11	30.04	28.76	29.23	29.23	533100.0	29.23
2020-06-10	31.6	30.01	30.5	30.1	456500.0	30.1
2020-06-09	32.34	30.13	31.74	30.37	510900.0	30.37
2020-06-08	32.06	30.04	30.41	31.87	5153600.0	31.87
2020-06-05	31.31	29.9	30.76	30.0	412000.0	30.0
2020-06-04	30.64	29.6	29.6	29.86	383700.0	29.86
2020-06-03	31.39	29.82	31.34	29.88	417900.0	29.88
2020-06-02	31.34	29.86	30.64	31.0	445000.0	31.0
2020-06-01	31.09	29.74	30.31	30.46	403500.0	30.46
2020-05-29	31.0	29.27	30.83	30.25	441200.0	30.25
2020-05-28	32.38	30.9	32.27	31.0	319600.0	31.0
2020-05-27	32.94	31.82	32.51	32.17	496000.0	32.17
2020-05-26	32.67	31.62	31.85	32.12	615600.0	32.12
2020-05-22	31.99	31.0	31.7	31.5	261700.0	31.5
2020-05-21	32.17	30.87	32.0	31.55	244200.0	31.55
2020-05-20	32.47	31.4	31.82	32.06	650200.0	32.06
2020-05-19	33.27	31.23	32.6	31.24	271700.0	31.24
2020-05-18	33.38	32.32	33.14	32.72	511900.0	32.72
2020-05-15	31.86	30.69	31.13	31.45	322100.0	31.45
2020-05-14	32.47	30.38	32.0	31.18	356000.0	31.18
2020-05-13	33.66	30.95	33.41	32.04	396800.0	32.04
2020-05-12	33.88	31.82	32.54	33.25	1086000.0	33.25
2020-05-11	33.52	32.0	32.66	32.29	747300.0	32.29
2020-05-08	34.92	31.02	31.99	33.21	1075800.0	33.21
2020-05-07	31.72	30.04	31.72	30.11	337200.0	30.11
2020-05-06	31.26	29.7	29.83	31.0	640000.0	31.0
2020-05-05	30.75	29.37	29.72	29.87	298200.0	29.87
2020-05-04	29.18	27.44	28.07	29.11	633100.0	29.11
2020-05-01	28.8	26.8	28.8	28.07	305500.0	28.07
2020-04-30	31.14	29.18	31.14	29.23	273700.0	29.23
2020-04-29	32.12	30.48	31.59	31.21	402600.0	31.21
2020-04-28	31.75	30.48	31.7	30.57	289600.0	30.57
2020-04-27	32.01	30.55	30.69	31.15	320000.0	31.15
2020-04-24	30.75	29.0	29.29	30.29	288400.0	30.29
2020-04-23	30.38	28.95	29.4	29.05	229700.0	29.05
2020-04-22	29.5	28.44	29.33	29.26	243900.0	29.26
2020-04-21	29.37	27.87	28.93	28.55	302600.0	28.55
2020-04-20	30.61	29.0	29.0	29.46	387900.0	29.46
2020-04-17	30.25	28.86	29.48	29.4	317500.0	29.4
2020-04-16	28.66	26.92	28.02	28.54	421900.0	28.54
2020-04-15	31.13	28.4	30.7	28.41	420400.0	28.41
2020-04-14	32.07	29.87	30.19	31.63	424700.0	31.63
2020-04-13	30.79	29.06	30.71	29.54	193500.0	29.54
2020-04-09	32.0	29.95	30.99	30.84	296100.0	30.84
2020-04-08	30.93	28.09	28.63	30.49	400500.0	30.49
2020-04-07	32.51	27.85	32.32	28.22	479800.0	28.22
2020-04-06	32.44	30.17	30.33	31.69	557800.0	31.69
2020-04-03	30.07	28.2	29.37	28.96	187600.0	28.96
2020-04-02	29.86	26.99	27.61	29.8	302800.0	29.8
2020-04-01	30.14	27.64	28.89	27.76	346500.0	27.76
2020-03-31	31.12	28.98	30.25	29.88	296800.0	29.88
2020-03-30	30.52	28.55	28.82	30.48	260300.0	30.48
2020-03-27	30.37	27.75	29.41	28.46	317000.0	28.46
2020-03-26	32.67	29.08	29.3	30.29	526100.0	30.29
2020-03-25	30.81	28.42	29.0	28.77	533000.0	28.77
2020-03-24	29.53	26.46	28.55	28.92	506300.0	28.92
2020-03-23	29.61	27.04	28.41	27.61	465000.0	27.61
2020-03-20	31.65	27.09	28.32	27.79	769700.0	27.79
2020-03-19	28.87	26.37	26.93	27.98	634200.0	27.98
2020-03-18	29.56	25.38	27.27	27.01	610300.0	27.01
2020-03-17	28.57	19.35	20.89	28.5	1053200.0	28.5
2020-03-16	26.34	20.67	24.16	20.69	669600.0	20.69
2020-03-13	27.66	22.78	26.6	26.47	797100.0	26.47
2020-03-12	26.65	24.87	26.41	25.51	697200.0	25.51
2020-03-11	29.75	27.42	29.15	28.12	384100.0	28.12
2020-03-10	31.34	28.68	31.34	29.86	564100.0	29.86
2020-03-09	30.83	29.26	29.98	30.46	587500.0	30.46
2020-03-06	33.3	31.18	32.53	31.54	307000.0	31.54
2020-03-05	34.66	33.02	33.96	33.47	441400.0	33.47
2020-03-04	35.06	32.35	32.35	34.7	850500.0	34.7
2020-03-03	33.58	32.0	32.17	32.59	1044800.0	32.59
2020-03-02	32.77	31.56	32.5	32.28	405500.0	32.28
2020-02-28	33.43	31.55	31.55	32.49	781000.0	32.49
2020-02-27	33.65	31.7	32.85	32.19	413000.0	32.19
2020-02-26	34.35	32.03	32.1	33.35	301400.0	33.35
2020-02-25	34.49	31.7	33.5	32.09	694100.0	32.09
2020-02-24	34.46	32.03	33.87	33.32	459200.0	33.32
2020-02-21	36.75	34.86	36.32	35.17	236800.0	35.17
2020-02-20	36.25	34.79	35.2	36.11	342300.0	36.11
2020-02-19	36.1	35.26	35.87	35.38	220900.0	35.38
2020-02-18	36.72	35.53	36.49	35.87	116000.0	35.87

名前	Xencor Inc. Common Stock
ティッカー	XNCR
国	United States
上場年	2013.0
セクター	Health Care

Xencor Inc. Common Stockのデータ

Xencor Inc. Common Stockの基本情報

Xencor Inc. Common Stockの過去1年の値動き