Mercado abrirá em 6 h 51 min

Xencor, Inc. (XNCR)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
22,48-1,06 (-4,50%)
No fechamento: 04:00PM EDT
22,48 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202423,5924,2822,3622,4822,48474.000
09 de mai. de 202423,5124,2123,4423,5423,54446.900
08 de mai. de 202424,1924,4123,1923,6623,66761.900
07 de mai. de 202424,5124,6023,9224,2424,24858.500
06 de mai. de 202424,0424,6423,5624,3124,31369.400
03 de mai. de 202424,2625,0924,0124,1124,11437.500
02 de mai. de 202424,1124,1122,2723,6323,631.477.500
01 de mai. de 202420,9724,4220,8523,9323,931.875.500
30 de abr. de 202420,7721,8020,6120,9420,94631.300
29 de abr. de 202420,0521,3520,0421,0721,07735.800
26 de abr. de 202419,2720,4119,1419,9819,98375.500
25 de abr. de 202418,7219,7418,3219,2319,23490.900
24 de abr. de 202418,3919,1118,0619,0219,02763.100
23 de abr. de 202418,1818,8218,1518,3718,37481.200
22 de abr. de 202418,5518,7418,1818,2118,21511.800
19 de abr. de 202418,8818,9917,9418,3818,38832.700
18 de abr. de 202419,0819,1818,7218,9518,95466.400
17 de abr. de 202419,1219,4619,0519,0719,07455.900
16 de abr. de 202419,6019,6018,6518,9218,92499.300
15 de abr. de 202420,5320,5319,7820,1120,11386.600
12 de abr. de 202420,4320,6320,0120,4820,48635.100
11 de abr. de 202420,5220,6920,0220,5220,52545.500
10 de abr. de 202420,8520,8619,9620,2720,271.105.600
09 de abr. de 202421,2722,1121,2321,5521,55481.700
08 de abr. de 202421,3821,6321,0521,5021,50374.200
05 de abr. de 202421,1521,6020,9321,2921,29287.800
04 de abr. de 202421,7222,1221,3421,3721,37392.700
03 de abr. de 202421,3221,6720,9221,5221,52485.200
02 de abr. de 202421,4622,0021,1421,5121,51813.400
01 de abr. de 202422,2322,2321,4421,9221,92390.300
28 de mar. de 202422,4922,7021,7522,1322,13525.500
27 de mar. de 202421,6522,4421,3422,4222,42494.600
26 de mar. de 202422,0122,2521,4721,5321,53512.500
25 de mar. de 202422,5722,8721,8121,9021,90272.500
22 de mar. de 202422,7423,0822,5822,6222,62362.100
21 de mar. de 202422,8123,5222,5722,8122,81444.900
20 de mar. de 202422,4422,8622,1822,7522,75700.600
19 de mar. de 202422,2223,2221,7822,7622,76418.200
18 de mar. de 202422,9923,8022,0722,2522,25525.200
15 de mar. de 202421,9223,3921,9223,0923,092.473.700
14 de mar. de 202423,2423,4421,4922,0322,03971.100
13 de mar. de 202422,6523,6022,6523,3623,36468.700
12 de mar. de 202423,1023,2922,6722,8022,80581.900
11 de mar. de 202424,0624,4023,0323,1323,13719.600
08 de mar. de 202423,9024,4523,8624,2524,25838.700
07 de mar. de 202423,9123,9723,3923,7923,79576.700
06 de mar. de 202423,3024,0723,0323,8323,83685.800
05 de mar. de 202423,7524,0122,4922,8522,851.538.500
04 de mar. de 202424,0824,1423,2723,9223,92816.800
01 de mar. de 202423,1123,9622,5023,8223,82817.700
29 de fev. de 202423,4023,9222,8522,9522,951.136.500
28 de fev. de 202424,4724,5420,8022,7922,793.428.900
27 de fev. de 202426,1826,8425,9226,5226,521.065.100
26 de fev. de 202424,4026,2024,4025,8725,87980.100
23 de fev. de 202424,3924,9224,2624,4724,47372.400
22 de fev. de 202423,8824,5723,7524,3924,39417.700
21 de fev. de 202423,2824,1023,0924,0924,09529.000
20 de fev. de 202423,8924,8523,2823,5023,50943.900
16 de fev. de 202421,1724,2320,9524,1524,151.434.200
15 de fev. de 202420,1621,3520,1621,3021,30577.600
14 de fev. de 202419,5120,1219,2520,1020,10452.800
13 de fev. de 202419,7820,3518,8519,1219,12670.800
12 de fev. de 202419,3620,5819,3120,5120,51663.800
09 de fev. de 202418,8119,7218,8019,4219,42580.400
08 de fev. de 202418,6518,7718,4118,6518,65733.600
07 de fev. de 202419,1019,1018,4918,7018,70319.400
06 de fev. de 202418,7819,1218,5719,1119,11520.300
05 de fev. de 202418,4518,9618,2618,7918,79416.800
02 de fev. de 202418,7218,9018,3618,7418,74400.000
01 de fev. de 202418,7719,2118,4019,0619,06624.800
31 de jan. de 202419,3619,5418,6418,7018,70692.000
30 de jan. de 202420,3820,3819,2319,4019,40524.800
29 de jan. de 202420,0520,5619,7320,4920,49620.300
26 de jan. de 202420,0520,3119,5120,0820,081.542.200
25 de jan. de 202420,1320,3619,5419,8319,83525.400
24 de jan. de 202419,9120,1119,6319,8719,87639.400
23 de jan. de 202420,4120,9819,6019,7319,73584.800
22 de jan. de 202419,7520,1419,6620,0220,02516.600
19 de jan. de 202419,6919,7319,2019,6419,64339.400
18 de jan. de 202420,0820,0819,4819,6719,67501.900
17 de jan. de 202420,0720,4719,7520,0120,01600.400
16 de jan. de 202420,2520,7820,0120,3920,39627.800
12 de jan. de 202420,6721,1020,1120,3020,30304.300
11 de jan. de 202420,2120,5320,0920,4220,42513.000
10 de jan. de 202420,5220,9720,2720,4820,48358.700
09 de jan. de 202420,8320,9520,1320,5820,58374.900
08 de jan. de 202420,5121,2020,1421,0521,05940.500
05 de jan. de 202421,8221,8220,5020,5920,59651.100
04 de jan. de 202422,0622,5721,4922,1122,11793.800
03 de jan. de 202422,3122,3121,5821,8521,85780.700
02 de jan. de 202421,1722,8421,0322,5122,511.337.900
29 de dez. de 202321,3521,5420,6121,2321,23828.100
28 de dez. de 202321,0221,4620,9221,4221,42354.600
27 de dez. de 202321,2321,4020,9221,1121,11278.700
26 de dez. de 202321,2221,4020,9521,2021,20281.100
22 de dez. de 202320,6721,1520,6720,9420,94547.400
21 de dez. de 202320,6520,9220,3620,4420,44400.900
20 de dez. de 202321,0421,4820,3620,3820,38641.900
19 de dez. de 202320,8721,8620,7621,1921,19627.400
18 de dez. de 202320,7520,9720,3320,5720,57876.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...