XNCR Stock Prices

Data as of Nov 9, 2026

Last

38.59

Change

+2.84

Open

36.38

Previous

35.75

High

39.71

Low

35.97

Bid

-

Ask

-

Volume

1,955,556

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

77.3%

Hist Vol

63.0%

Opt Volume

886

Open Int

22,571

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	36.38	39.71	35.97	38.59	+2.84	1,955,556	886	0.773	0.630
Nov 6, 2026	34.21	36.50	34.03	35.75	+1.70	1,115,814	116	1.006	0.626
Nov 5, 2026	35.57	35.81	33.96	34.05	-0.98	1,433,917	49	1.273	0.626
Nov 4, 2026	31.12	35.05	30.86	35.03	+4.39	2,406,156	1,592	0.852	0.626
Nov 3, 2026	29.61	31.10	29.61	30.64	+0.98	1,220,981	353	0.991	0.613
Nov 2, 2026	30.00	30.24	29.08	29.66	-0.16	2,107,666	82	1.169	0.615
Oct 30, 2026	29.09	30.05	28.61	29.82	+0.61	1,285,176	115	1.085	0.616
Oct 29, 2026	30.08	30.56	28.92	29.21	-0.78	930,147	77	1.010	0.617
Oct 28, 2026	29.65	30.72	29.26	29.99	+0.00	1,380,740	200	1.036	0.617
Oct 27, 2026	29.74	30.25	27.76	29.99	+0.81	2,107,372	76	0.977	0.617
Oct 26, 2026	32.31	33.60	28.84	29.18	+4.00	8,888,987	3,698	0.969	0.621
Oct 23, 2026	25.52	25.81	24.42	25.18	-0.66	1,453,865	1,002	0.000	0.607
Oct 22, 2026	25.18	26.12	24.71	25.84	+0.68	935,504	2	1.402	0.611
Oct 21, 2026	25.40	25.50	24.42	25.16	+0.22	1,477,179	33	1.581	0.618
Oct 20, 2026	23.25	25.01	23.25	24.94	+1.75	803,803	30	1.286	0.619
Oct 19, 2026	22.99	23.49	21.97	23.19	+0.34	2,007,304	33	1.358	0.615
Oct 16, 2026	24.02	24.21	22.76	22.85	-1.15	1,128,650	2	1.556	0.615
Oct 15, 2026	23.14	24.30	23.14	24.00	+0.61	719,240	8	1.601	0.616
Oct 14, 2026	23.43	24.26	23.22	23.39	-0.13	1,368,978	68	1.497	0.629
Oct 13, 2026	25.00	25.16	23.33	23.52	-1.52	2,422,045	11,159	1.385	0.641
Oct 12, 2026	24.64	25.32	24.44	25.04	+0.41	684,120	0	0.000	0.641
Oct 9, 2026	24.43	25.38	24.35	24.63	+0.13	1,145,229	0	0.000	0.640
Oct 8, 2026	24.02	24.56	22.56	24.50	+0.24	2,188,135	17	1.207	0.642
Oct 7, 2026	24.11	24.59	23.66	24.26	-0.10	1,662,040	29	1.227	0.643
Oct 6, 2026	25.76	26.03	23.89	24.36	-1.27	1,241,676	6	1.252	0.643
Oct 5, 2026	24.83	26.01	24.83	25.63	+0.79	1,275,300	4,887	1.245	0.641
Oct 2, 2026	25.36	25.50	24.14	24.84	+0.00	1,094,601	267	1.269	0.640
Oct 1, 2026	24.57	25.28	24.38	24.77	-0.18	1,089,645	146	1.262	0.639
Sep 30, 2026	25.36	26.35	24.94	24.95	-0.05	1,460,352	2,562	1.326	0.639
Sep 29, 2026	25.82	25.98	24.61	25.00	-0.60	1,535,356	47	0.861	0.639
Sep 28, 2026	23.90	25.71	23.74	25.60	+1.80	1,531,921	22	1.160	0.638
Sep 25, 2026	24.10	24.29	23.31	23.80	-0.08	1,168,470	11	0.000	0.644
Sep 24, 2026	24.16	24.69	23.69	23.88	-0.38	941,086	20	0.946	0.644
Sep 23, 2026	25.42	25.63	23.99	24.26	-0.90	1,155,445	61	0.000	0.644
Sep 22, 2026	25.08	25.70	24.86	25.16	+0.13	1,221,690	61	0.000	0.643
Sep 21, 2026	25.46	25.46	24.64	25.03	+0.31	1,384,297	21	1.182	0.643
Sep 18, 2026	24.45	25.02	24.13	24.72	+0.13	5,200,844	244	1.064	0.643
Sep 17, 2026	24.25	24.87	23.98	24.59	+0.88	1,026,903	16	0.715	0.648
Sep 16, 2026	23.87	24.11	23.64	23.71	-0.04	1,230,149	1	0.000	0.650
Sep 15, 2026	24.42	24.42	23.36	23.75	-0.78	1,732,996	2	0.000	0.650
Sep 14, 2026	24.71	24.95	24.46	24.53	+0.20	858,320	100	1.504	0.650
Sep 11, 2026	24.72	24.84	23.96	24.33	+0.07	706,398	26	0.980	0.650
Sep 10, 2026	24.63	24.63	23.86	24.26	-0.68	1,360,858	22	1.134	0.650
Sep 9, 2026	25.12	26.18	24.85	24.94	-0.39	1,178,177	2	0.000	0.649
Sep 8, 2026	26.09	26.49	24.93	25.33	+0.00	1,219,397	75	1.075	0.649
Sep 4, 2026	26.05	26.76	25.40	26.61	-0.01	919,293	132	1.008	0.648
Sep 3, 2026	27.18	27.23	26.06	26.62	-0.28	1,293,797	53	0.857	0.648
Sep 2, 2026	28.20	28.98	26.04	26.90	-1.01	1,017,226	217	0.928	0.648
Sep 1, 2026	27.19	28.08	26.71	27.91	+0.64	1,475,714	120	0.814	0.647
Aug 31, 2026	26.00	27.64	25.89	27.27	+1.21	1,806,881	161	0.893	0.648
Aug 28, 2026	28.97	28.97	25.81	26.06	-2.82	2,049,472	336	0.901	0.647
Aug 27, 2026	28.16	28.94	27.80	28.88	+0.44	1,552,128	133	0.651	0.637
Aug 26, 2026	28.71	29.23	28.44	28.44	-0.86	2,117,529	55	0.932	0.637
Aug 25, 2026	29.00	30.61	29.00	29.30	+0.30	1,562,650	63	0.841	0.637
Aug 24, 2026	27.80	29.42	27.14	29.00	+1.20	1,049,949	165	0.708	0.639
Aug 21, 2026	27.30	28.16	27.07	27.80	+0.80	752,322	459	0.819	0.649
Aug 20, 2026	27.01	27.70	26.52	27.00	-0.52	1,653,785	523	0.620	0.649
Aug 19, 2026	26.03	27.59	25.55	27.52	+2.11	2,333,213	754	0.602	0.648
Aug 18, 2026	22.81	25.53	22.79	25.41	+2.29	1,603,647	327	0.000	0.645
Aug 17, 2026	23.22	23.47	22.91	23.12	-0.22	920,158	3	0.851	0.639
Aug 14, 2026	22.91	23.45	22.50	23.34	+0.35	443,053	28	0.671	0.639
Aug 13, 2026	23.36	23.40	22.53	22.99	-0.19	975,093	12	0.412	0.639
Aug 12, 2026	22.13	23.34	21.90	23.18	+1.08	1,612,865	73	0.576	0.639
Aug 11, 2026	21.75	22.22	21.38	22.10	+0.52	1,109,499	0	0.000	0.645
Aug 10, 2026	20.92	21.81	20.48	21.58	+0.77	1,262,044	87	0.633	0.645

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.