# Price History for XNCR

> End-of-day price history, dividends, and splits for XNCR.

Data as of Nov 9, 2026 (end of day).

## XNCR quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/XNCR.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for XNCR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XNCR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XNCR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XNCR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XNCR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XNCR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XNCR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XNCR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XNCR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt