XNAS
Datos históricos de Xencor, Inc.
Xencor, Inc. · XNCR
$35.82
▲ +1.73 (+5.07%)
Última operación · 7/11/2026, 8:39:38 UTC
- Variación en el periodo
- +160.19%
- Máximo
- US$36.50
- 6 de noviembre de 2026
- Mínimo
- US$10.38
- 19 de mayo de 2026
- Volumen medio diario
- 1.01 M
Del 10 de noviembre de 2025 al 6 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 nov 2026 | 34.21 | 36.50 | 34.03 | 35.75 | +4.99% | 1.12 M |
| 5 nov 2026 | 35.57 | 35.81 | 33.96 | 34.05 | −2.80% | 1.43 M |
| 4 nov 2026 | 31.12 | 35.05 | 30.86 | 35.03 | +14.33% | 2.54 M |
| 3 nov 2026 | 29.61 | 31.10 | 29.61 | 30.64 | +3.30% | 1.22 M |
| 2 nov 2026 | 30.00 | 30.24 | 29.08 | 29.66 | −0.54% | 2.11 M |
| 30 oct 2026 | 29.09 | 30.05 | 28.61 | 29.82 | +2.09% | 1.29 M |
| 29 oct 2026 | 30.08 | 30.56 | 28.92 | 29.21 | −2.60% | 931,195.761 |
| 28 oct 2026 | 29.65 | 30.72 | 29.26 | 29.99 | 0.00% | 1.38 M |
| 27 oct 2026 | 29.74 | 30.25 | 27.76 | 29.99 | +2.78% | 2.11 M |
| 26 oct 2026 | 32.31 | 33.60 | 28.84 | 29.18 | +15.89% | 8.9 M |
| 23 oct 2026 | 25.52 | 25.81 | 24.42 | 25.18 | −2.55% | 1.46 M |
| 22 oct 2026 | 25.18 | 26.12 | 24.71 | 25.84 | +2.70% | 936,348.698 |
| 21 oct 2026 | 25.40 | 25.50 | 24.42 | 25.16 | +0.88% | 1.48 M |
| 20 oct 2026 | 23.25 | 25.01 | 23.25 | 24.94 | +7.55% | 884,203.591 |
| 19 oct 2026 | 22.99 | 23.49 | 21.97 | 23.19 | +1.49% | 2.04 M |
| 16 oct 2026 | 24.02 | 24.21 | 22.76 | 22.85 | −4.79% | 1.13 M |
| 15 oct 2026 | 23.14 | 24.30 | 23.14 | 24.00 | +2.61% | 726,920.09 |
| 14 oct 2026 | 23.43 | 24.26 | 23.22 | 23.39 | −0.55% | 1.37 M |
| 13 oct 2026 | 25.00 | 25.16 | 23.33 | 23.52 | −6.07% | 2.43 M |
| 12 oct 2026 | 24.64 | 25.32 | 24.44 | 25.04 | +1.66% | 753,049.41 |
| 9 oct 2026 | 24.43 | 25.38 | 24.35 | 24.63 | +0.53% | 1.15 M |
| 8 oct 2026 | 24.02 | 24.56 | 22.56 | 24.50 | +0.99% | 2.19 M |
| 7 oct 2026 | 24.11 | 24.59 | 23.66 | 24.26 | −0.41% | 1.7 M |
| 6 oct 2026 | 25.76 | 26.03 | 23.89 | 24.36 | −4.96% | 1.25 M |
| 5 oct 2026 | 24.83 | 26.01 | 24.83 | 25.63 | +3.18% | 1.28 M |
| 2 oct 2026 | 25.36 | 25.50 | 24.14 | 24.84 | +0.28% | 1.1 M |
| 1 oct 2026 | 24.57 | 25.28 | 24.38 | 24.77 | −0.72% | 1.09 M |
| 30 sep 2026 | 25.36 | 26.35 | 24.94 | 24.95 | −0.20% | 1.54 M |
| 29 sep 2026 | 25.82 | 25.98 | 24.61 | 25.00 | −2.34% | 1.62 M |
| 28 sep 2026 | 23.90 | 25.71 | 23.74 | 25.60 | +7.56% | 1.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.