Stockscreener 앱 받기
24.10
1.60%
0.38
시간 외 거래:
24.10
Xencor Inc 주식 (XNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $24.20 | $23.50 | $0.7025 | 772,222.0 | +1.60% |
| 2024-11-20 | $23.76 | $23.22 | $0.54 | 509,494.0 | +0.38% |
| 2024-11-19 | $23.86 | $22.84 | $1.02 | 927,021.0 | +1.90% |
| 2024-11-18 | $23.44 | $22.75 | $0.695 | 746,608.0 | +0.52% |
| 2024-11-15 | $23.56 | $22.60 | $0.96 | 1,232,447.0 | -1.83% |
| 2024-11-14 | $23.99 | $23.24 | $0.75 | 1,303,621.0 | -0.47% |
| 2024-11-13 | $24.04 | $23.47 | $0.57 | 644,865.0 | -0.42% |
| 2024-11-12 | $23.82 | $23.05 | $0.775 | 631,032.0 | +1.72% |
| 2024-11-11 | $24.09 | $23.25 | $0.84 | 637,854.0 | -1.31% |
| 2024-11-08 | $23.88 | $22.85 | $1.03 | 489,406.0 | +1.90% |
| 2024-11-07 | $23.60 | $22.50 | $1.10 | 511,713.0 | +2.20% |
| 2024-11-06 | $22.80 | $21.82 | $0.975 | 674,319.0 | +5.39% |
| 2024-11-05 | $21.66 | $21.01 | $0.65 | 274,027.0 | +0.00% |
| 2024-11-04 | $22.00 | $20.95 | $1.05 | 378,144.0 | +1.22% |
| 2024-11-01 | $21.63 | $20.84 | $0.7943 | 349,399.0 | +1.19% |
| 2024-10-31 | $21.61 | $20.84 | $0.765 | 339,892.0 | -0.05% |
| 2024-10-30 | $21.88 | $21.01 | $0.87 | 209,421.0 | -2.55% |
| 2024-10-29 | $21.76 | $21.31 | $0.45 | 184,008.0 | +0.00% |
| 2024-10-28 | $21.89 | $21.17 | $0.72 | 306,013.0 | +1.94% |
| 2024-10-25 | $21.77 | $21.13 | $0.64 | 390,710.0 | +0.00% |
| 2024-10-24 | $21.36 | $20.73 | $0.63 | 293,702.0 | +0.33% |
| 2024-10-23 | $21.52 | $20.75 | $0.775 | 316,956.0 | -0.66% |
Xencor Inc 주식 (XNCR) 연도별 가격 이력
이 심층 분석에서는 Xencor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XNCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xencor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xencor Inc 주식 (XNCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.20 | $20.84 | $3.37 | 10,854,394.0 | +14.71% |
| 2024-10 | $21.98 | $19.07 | $2.91 | 7,806,448.0 | +4.48% |
| 2024-09 | $21.73 | $16.14 | $5.59 | 14,292,831.0 | +14.98% |
| 2024-08 | $20.71 | $15.31 | $5.40 | 9,322,835.0 | -14.35% |
| 2024-07 | $22.39 | $17.63 | $4.76 | 8,722,117.0 | +7.87% |
| 2024-06 | $25.41 | $18.51 | $6.90 | 12,177,219.0 | -20.33% |
| 2024-05 | $25.09 | $20.31 | $4.78 | 14,796,720.0 | +13.47% |
| 2024-04 | $22.23 | $17.95 | $4.29 | 11,969,422.0 | -5.38% |
| 2024-03 | $24.45 | $21.34 | $3.11 | 14,499,844.0 | -3.57% |
| 2024-02 | $26.84 | $18.26 | $8.58 | 16,040,739.0 | +22.73% |
| 2024-01 | $22.84 | $18.64 | $4.21 | 13,295,178.0 | -11.92% |
Xencor Inc 주식 (XNCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.88 | $17.82 | $4.06 | 12,994,361.0 | +15.76% |
| 2023-11 | $20.11 | $16.49 | $3.62 | 8,957,128.0 | +5.71% |
| 2023-10 | $20.12 | $16.72 | $3.40 | 8,193,297.0 | -13.90% |
| 2023-09 | $22.56 | $20.00 | $2.56 | 7,194,483.0 | -8.33% |
| 2023-08 | $26.33 | $21.95 | $4.38 | 6,410,266.0 | -9.51% |
| 2023-07 | $25.91 | $23.25 | $2.66 | 5,416,773.0 | -2.72% |
| 2023-06 | $27.70 | $24.64 | $3.06 | 7,864,132.0 | -7.86% |
| 2023-05 | $28.96 | $25.51 | $3.45 | 6,169,474.0 | +2.50% |
| 2023-04 | $30.21 | $26.27 | $3.94 | 5,049,382.0 | -5.20% |
| 2023-03 | $32.59 | $26.59 | $6.00 | 9,096,336.0 | -13.20% |
| 2023-02 | $38.20 | $32.06 | $6.14 | 7,806,847.0 | -2.40% |
| 2023-01 | $33.10 | $25.55 | $7.55 | 7,293,465.0 | +26.42% |
Xencor Inc 주식 (XNCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.99 | $24.73 | $6.26 | 7,426,206.0 | -12.38% |
| 2022-11 | $30.98 | $26.44 | $4.54 | 6,957,580.0 | +6.14% |
| 2022-10 | $30.10 | $25.45 | $4.65 | 6,502,543.0 | +7.78% |
| 2022-09 | $28.74 | $24.46 | $4.28 | 7,877,637.0 | -1.55% |
| 2022-08 | $31.29 | $25.63 | $5.66 | 6,541,198.0 | -8.02% |
| 2022-07 | $33.44 | $27.88 | $5.56 | 6,013,419.0 | +4.82% |
| 2022-06 | $27.88 | $19.36 | $8.52 | 9,591,236.0 | +22.57% |
| 2022-05 | $27.50 | $21.78 | $5.72 | 7,264,437.0 | -10.61% |
| 2022-04 | $29.50 | $24.62 | $4.88 | 6,209,153.0 | -6.37% |
| 2022-03 | $32.30 | $26.51 | $5.79 | 9,403,287.0 | -14.79% |
| 2022-02 | $35.92 | $30.52 | $5.40 | 6,128,608.0 | -8.90% |
| 2022-01 | $42.30 | $30.76 | $11.54 | 5,658,738.0 | -14.33% |
0.93%
3.55%
자본화:
|
볼륨(24시간):