Italia markets close in 1 hour 47 minutes

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,72+0,06 (+0,25%)
In data: 09:42AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202423,5123,8723,5123,7223,7213.406
08 mag 202424,1924,4123,1923,6623,66761.900
07 mag 202424,5124,6023,9224,2424,24858.500
06 mag 202424,0424,6423,5624,3124,31369.400
03 mag 202424,2625,0924,0124,1124,11437.500
02 mag 202424,1124,1122,2723,6323,631.477.500
01 mag 202420,9724,4220,8523,9323,931.875.500
30 apr 202420,7721,8020,6120,9420,94631.300
29 apr 202420,0521,3520,0421,0721,07735.800
26 apr 202419,2720,4119,1419,9819,98375.500
25 apr 202418,7219,7418,3219,2319,23490.900
24 apr 202418,3919,1118,0619,0219,02763.100
23 apr 202418,1818,8218,1518,3718,37481.200
22 apr 202418,5518,7418,1818,2118,21511.800
19 apr 202418,8818,9917,9418,3818,38832.700
18 apr 202419,0819,1818,7218,9518,95466.400
17 apr 202419,1219,4619,0519,0719,07455.900
16 apr 202419,6019,6018,6518,9218,92499.300
15 apr 202420,5320,5319,7820,1120,11386.600
12 apr 202420,4320,6320,0120,4820,48635.100
11 apr 202420,5220,6920,0220,5220,52545.500
10 apr 202420,8520,8619,9620,2720,271.105.600
09 apr 202421,2722,1121,2321,5521,55481.700
08 apr 202421,3821,6321,0521,5021,50374.200
05 apr 202421,1521,6020,9321,2921,29287.800
04 apr 202421,7222,1221,3421,3721,37392.700
03 apr 202421,3221,6720,9221,5221,52485.200
02 apr 202421,4622,0021,1421,5121,51813.400
01 apr 202422,2322,2321,4421,9221,92390.300
28 mar 202422,4922,7021,7522,1322,13525.500
27 mar 202421,6522,4421,3422,4222,42494.600
26 mar 202422,0122,2521,4721,5321,53512.500
25 mar 202422,5722,8721,8121,9021,90272.500
22 mar 202422,7423,0822,5822,6222,62362.100
21 mar 202422,8123,5222,5722,8122,81444.900
20 mar 202422,4422,8622,1822,7522,75700.600
19 mar 202422,2223,2221,7822,7622,76418.200
18 mar 202422,9923,8022,0722,2522,25525.200
15 mar 202421,9223,3921,9223,0923,092.473.700
14 mar 202423,2423,4421,4922,0322,03971.100
13 mar 202422,6523,6022,6523,3623,36468.700
12 mar 202423,1023,2922,6722,8022,80581.900
11 mar 202424,0624,4023,0323,1323,13719.600
08 mar 202423,9024,4523,8624,2524,25838.700
07 mar 202423,9123,9723,3923,7923,79576.700
06 mar 202423,3024,0723,0323,8323,83685.800
05 mar 202423,7524,0122,4922,8522,851.538.500
04 mar 202424,0824,1423,2723,9223,92816.800
01 mar 202423,1123,9622,5023,8223,82817.700
29 feb 202423,4023,9222,8522,9522,951.136.500
28 feb 202424,4724,5420,8022,7922,793.428.900
27 feb 202426,1826,8425,9226,5226,521.065.100
26 feb 202424,4026,2024,4025,8725,87980.100
23 feb 202424,3924,9224,2624,4724,47372.400
22 feb 202423,8824,5723,7524,3924,39417.700
21 feb 202423,2824,1023,0924,0924,09529.000
20 feb 202423,8924,8523,2823,5023,50943.900
16 feb 202421,1724,2320,9524,1524,151.434.200
15 feb 202420,1621,3520,1621,3021,30577.600
14 feb 202419,5120,1219,2520,1020,10452.800
13 feb 202419,7820,3518,8519,1219,12670.800
12 feb 202419,3620,5819,3120,5120,51663.800
09 feb 202418,8119,7218,8019,4219,42580.400
08 feb 202418,6518,7718,4118,6518,65733.600
07 feb 202419,1019,1018,4918,7018,70319.400
06 feb 202418,7819,1218,5719,1119,11520.300
05 feb 202418,4518,9618,2618,7918,79416.800
02 feb 202418,7218,9018,3618,7418,74400.000
01 feb 202418,7719,2118,4019,0619,06624.800
31 gen 202419,3619,5418,6418,7018,70692.000
30 gen 202420,3820,3819,2319,4019,40524.800
29 gen 202420,0520,5619,7320,4920,49620.300
26 gen 202420,0520,3119,5120,0820,081.542.200
25 gen 202420,1320,3619,5419,8319,83525.400
24 gen 202419,9120,1119,6319,8719,87639.400
23 gen 202420,4120,9819,6019,7319,73584.800
22 gen 202419,7520,1419,6620,0220,02516.600
19 gen 202419,6919,7319,2019,6419,64339.400
18 gen 202420,0820,0819,4819,6719,67501.900
17 gen 202420,0720,4719,7520,0120,01600.400
16 gen 202420,2520,7820,0120,3920,39627.800
12 gen 202420,6721,1020,1120,3020,30304.300
11 gen 202420,2120,5320,0920,4220,42513.000
10 gen 202420,5220,9720,2720,4820,48358.700
09 gen 202420,8320,9520,1320,5820,58374.900
08 gen 202420,5121,2020,1421,0521,05940.500
05 gen 202421,8221,8220,5020,5920,59651.100
04 gen 202422,0622,5721,4922,1122,11793.800
03 gen 202422,3122,3121,5821,8521,85780.700
02 gen 202421,1722,8421,0322,5122,511.337.900
29 dic 202321,3521,5420,6121,2321,23828.100
28 dic 202321,0221,4620,9221,4221,42354.600
27 dic 202321,2321,4020,9221,1121,11278.700
26 dic 202321,2221,4020,9521,2021,20281.100
22 dic 202320,6721,1520,6720,9420,94547.400
21 dic 202320,6520,9220,3620,4420,44400.900
20 dic 202321,0421,4820,3620,3820,38641.900
19 dic 202320,8721,8620,7621,1921,19627.400
18 dic 202320,7520,9720,3320,5720,57876.600
15 dic 202321,3821,8820,8120,9220,923.355.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...