Stockscreener 앱 받기
7.23
1.23%
-0.09
Xencor Inc 주식 (XNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.60 | $7.09 | $0.5134 | 872,504.0 | -1.23% |
| 2025-08-07 | $7.94 | $7.07 | $0.87 | 1,106,974.0 | -2.27% |
| 2025-08-06 | $7.95 | $7.27 | $0.68 | 598,444.0 | -5.79% |
| 2025-08-05 | $8.21 | $7.73 | $0.48 | 672,036.0 | +0.00% |
| 2025-08-04 | $8.16 | $7.68 | $0.485 | 595,241.0 | -0.38% |
| 2025-08-01 | $8.59 | $7.84 | $0.75 | 893,158.0 | -4.09% |
| 2025-07-31 | $8.87 | $8.31 | $0.56 | 721,316.0 | -4.70% |
| 2025-07-30 | $9.21 | $8.58 | $0.63 | 888,399.0 | -1.02% |
| 2025-07-29 | $9.06 | $8.71 | $0.35 | 494,334.0 | -2.33% |
| 2025-07-28 | $9.45 | $9.02 | $0.425 | 509,787.0 | -2.27% |
| 2025-07-25 | $9.36 | $9.00 | $0.36 | 454,799.0 | +0.00% |
| 2025-07-24 | $9.57 | $9.22 | $0.355 | 493,665.0 | -3.45% |
| 2025-07-23 | $9.69 | $9.52 | $0.1699 | 321,176.0 | +4.02% |
| 2025-07-22 | $9.28 | $8.99 | $0.29 | 568,582.0 | +1.10% |
| 2025-07-21 | $9.39 | $8.90 | $0.49 | 503,945.0 | +1.45% |
| 2025-07-18 | $9.36 | $8.95 | $0.41 | 417,365.0 | -1.10% |
| 2025-07-17 | $9.19 | $8.83 | $0.36 | 427,540.0 | +2.72% |
| 2025-07-16 | $8.96 | $8.50 | $0.46 | 560,611.0 | +4.62% |
| 2025-07-15 | $9.02 | $8.36 | $0.66 | 553,976.0 | -4.63% |
| 2025-07-14 | $9.01 | $8.73 | $0.28 | 432,969.0 | +0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.59 | $7.07 | $1.52 | 5,610,861.0 | -13.10% |
| 2025-07 | $9.69 | $7.65 | $2.04 | 12,546,286.0 | +5.85% |
| 2025-06 | $10.20 | $7.78 | $2.42 | 16,743,699.0 | -1.75% |
| 2025-05 | $11.70 | $7.26 | $4.44 | 23,420,618.0 | -27.40% |
| 2025-04 | $12.43 | $7.16 | $5.27 | 19,092,214.0 | +3.57% |
| 2025-03 | $15.46 | $10.40 | $5.06 | 16,347,068.0 | -30.73% |
| 2025-02 | $18.29 | $14.18 | $4.11 | 9,161,689.0 | -15.97% |
| 2025-01 | $24.66 | $18.22 | $6.44 | 10,382,255.0 | -20.45% |
Xencor Inc 주식 (XNCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.24 | $22.74 | $4.50 | 15,491,756.0 | -7.38% |
| 2024-11 | $26.39 | $20.84 | $5.55 | 12,981,346.0 | +21.85% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):