NasdaqGM - Nasdaq Real Time Price • USD
XOMA Corporation (XOMA)
As of 10:08 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 335 |
Apr 25, 2024 | 25.55 | 26.75 | 25.20 | 25.36 | 25.36 | 6,800 |
Apr 24, 2024 | 26.14 | 26.14 | 25.52 | 25.64 | 25.64 | 8,200 |
Apr 23, 2024 | 26.48 | 26.79 | 25.82 | 26.09 | 26.09 | 11,800 |
Apr 22, 2024 | 25.25 | 26.50 | 25.25 | 25.82 | 25.82 | 7,300 |
Apr 19, 2024 | 24.46 | 26.41 | 24.46 | 25.48 | 25.48 | 17,400 |
Apr 18, 2024 | 24.25 | 25.06 | 24.24 | 24.59 | 24.59 | 14,900 |
Apr 17, 2024 | 24.02 | 24.28 | 24.02 | 24.25 | 24.25 | 9,000 |
Apr 16, 2024 | 24.62 | 24.62 | 24.00 | 24.38 | 24.38 | 7,200 |
Apr 15, 2024 | 25.17 | 25.52 | 24.34 | 24.34 | 24.34 | 6,100 |
Apr 12, 2024 | 26.11 | 26.68 | 25.43 | 25.85 | 25.85 | 11,200 |
Apr 11, 2024 | 25.99 | 26.50 | 25.89 | 26.20 | 26.20 | 18,300 |
Apr 10, 2024 | 25.24 | 25.78 | 25.10 | 25.78 | 25.78 | 6,200 |
Apr 9, 2024 | 24.79 | 25.66 | 24.75 | 25.61 | 25.61 | 5,000 |
Apr 8, 2024 | 25.34 | 26.42 | 25.24 | 25.24 | 25.24 | 19,600 |
Apr 5, 2024 | 25.67 | 26.40 | 23.99 | 25.34 | 25.34 | 21,900 |
Apr 4, 2024 | 25.39 | 26.10 | 25.25 | 25.80 | 25.80 | 12,300 |
Apr 3, 2024 | 26.21 | 27.00 | 25.46 | 25.83 | 25.83 | 17,500 |
Apr 2, 2024 | 25.30 | 27.00 | 25.25 | 26.35 | 26.35 | 24,000 |
Apr 1, 2024 | 24.05 | 26.09 | 23.44 | 25.25 | 25.25 | 35,900 |
Mar 28, 2024 | 23.25 | 24.54 | 23.25 | 24.05 | 24.05 | 19,800 |
Mar 27, 2024 | 23.06 | 23.48 | 23.00 | 23.34 | 23.34 | 7,200 |
Mar 26, 2024 | 24.01 | 24.01 | 23.15 | 23.15 | 23.15 | 7,800 |
Mar 25, 2024 | 25.07 | 25.95 | 24.00 | 24.00 | 24.00 | 16,600 |
Mar 22, 2024 | 24.29 | 25.95 | 24.29 | 24.80 | 24.80 | 39,200 |
Mar 21, 2024 | 24.76 | 24.80 | 24.34 | 24.53 | 24.53 | 16,000 |
Mar 20, 2024 | 24.90 | 25.05 | 24.50 | 24.62 | 24.62 | 8,500 |
Mar 19, 2024 | 25.02 | 25.89 | 24.40 | 25.20 | 25.20 | 27,200 |
Mar 18, 2024 | 26.29 | 26.83 | 25.03 | 25.18 | 25.18 | 16,300 |
Mar 15, 2024 | 25.19 | 26.32 | 24.80 | 26.32 | 26.32 | 80,600 |
Mar 14, 2024 | 25.47 | 25.99 | 25.15 | 25.77 | 25.77 | 28,400 |
Mar 13, 2024 | 25.67 | 25.67 | 24.94 | 25.61 | 25.61 | 8,600 |
Mar 12, 2024 | 26.03 | 26.41 | 25.44 | 25.65 | 25.65 | 14,500 |
Mar 11, 2024 | 24.49 | 26.50 | 24.40 | 26.28 | 26.28 | 21,000 |
Mar 8, 2024 | 25.03 | 25.07 | 24.41 | 24.71 | 24.71 | 6,700 |
Mar 7, 2024 | 24.75 | 25.26 | 24.61 | 25.12 | 25.12 | 6,800 |
Mar 6, 2024 | 24.66 | 25.04 | 23.96 | 25.00 | 25.00 | 16,300 |
Mar 5, 2024 | 24.54 | 25.08 | 24.25 | 24.59 | 24.59 | 14,700 |
Mar 4, 2024 | 25.00 | 25.91 | 24.53 | 24.97 | 24.97 | 18,900 |
Mar 1, 2024 | 24.27 | 25.52 | 23.90 | 24.90 | 24.90 | 40,400 |
Feb 29, 2024 | 25.00 | 25.00 | 24.31 | 24.31 | 24.31 | 11,200 |
Feb 28, 2024 | 24.19 | 25.37 | 24.02 | 24.95 | 24.95 | 26,100 |
Feb 27, 2024 | 24.67 | 25.00 | 24.01 | 24.36 | 24.36 | 12,700 |
Feb 26, 2024 | 23.21 | 25.13 | 23.21 | 24.76 | 24.76 | 33,200 |
Feb 23, 2024 | 23.22 | 23.60 | 22.96 | 23.32 | 23.32 | 5,600 |
Feb 22, 2024 | 24.53 | 25.00 | 22.98 | 23.34 | 23.34 | 27,500 |
Feb 21, 2024 | 22.14 | 24.92 | 21.25 | 24.50 | 24.50 | 46,500 |
Feb 20, 2024 | 23.39 | 23.87 | 22.13 | 22.28 | 22.28 | 22,300 |
Feb 16, 2024 | 22.50 | 23.80 | 21.22 | 23.13 | 23.13 | 35,200 |
Feb 15, 2024 | 20.92 | 22.50 | 20.51 | 22.18 | 22.18 | 57,100 |
Feb 14, 2024 | 19.62 | 20.41 | 19.61 | 20.40 | 20.40 | 8,200 |
Feb 13, 2024 | 20.54 | 21.24 | 19.50 | 19.52 | 19.52 | 18,500 |
Feb 12, 2024 | 20.88 | 20.90 | 20.56 | 20.90 | 20.90 | 13,300 |
Feb 9, 2024 | 20.84 | 20.99 | 20.18 | 20.41 | 20.41 | 8,800 |
Feb 8, 2024 | 21.44 | 21.44 | 19.80 | 20.04 | 20.04 | 8,000 |
Feb 7, 2024 | 20.61 | 21.11 | 20.26 | 20.33 | 20.33 | 20,400 |
Feb 6, 2024 | 19.90 | 20.81 | 19.90 | 20.81 | 20.81 | 26,300 |
Feb 5, 2024 | 19.56 | 20.40 | 19.56 | 20.04 | 20.04 | 9,500 |
Feb 2, 2024 | 20.20 | 20.30 | 19.62 | 20.20 | 20.20 | 14,200 |
Feb 1, 2024 | 20.61 | 20.73 | 20.05 | 20.60 | 20.60 | 20,300 |
Jan 31, 2024 | 20.50 | 20.72 | 19.62 | 19.97 | 19.97 | 16,800 |
Jan 30, 2024 | 20.24 | 21.00 | 20.24 | 20.55 | 20.55 | 15,700 |
Jan 29, 2024 | 19.98 | 20.72 | 19.78 | 20.72 | 20.72 | 30,400 |
Jan 26, 2024 | 20.91 | 20.93 | 19.86 | 20.19 | 20.19 | 14,300 |
Jan 25, 2024 | 20.72 | 21.00 | 20.41 | 20.61 | 20.61 | 14,100 |
Jan 24, 2024 | 19.83 | 20.50 | 19.27 | 20.45 | 20.45 | 25,200 |
Jan 23, 2024 | 20.08 | 20.08 | 18.95 | 19.75 | 19.75 | 37,000 |
Jan 22, 2024 | 19.50 | 20.63 | 19.16 | 20.40 | 20.40 | 18,500 |
Jan 19, 2024 | 19.00 | 20.15 | 18.57 | 19.90 | 19.90 | 26,800 |
Jan 18, 2024 | 19.27 | 20.00 | 18.63 | 19.10 | 19.10 | 21,300 |
Jan 17, 2024 | 19.41 | 19.75 | 19.01 | 19.34 | 19.34 | 21,200 |
Jan 16, 2024 | 20.00 | 20.18 | 19.45 | 19.75 | 19.75 | 23,600 |
Jan 12, 2024 | 21.00 | 21.00 | 19.84 | 20.16 | 20.16 | 13,600 |
Jan 11, 2024 | 21.31 | 21.31 | 20.21 | 20.76 | 20.76 | 26,800 |
Jan 10, 2024 | 21.05 | 21.31 | 20.47 | 20.76 | 20.76 | 13,700 |
Jan 9, 2024 | 21.87 | 22.00 | 21.02 | 21.02 | 21.02 | 19,100 |
Jan 8, 2024 | 21.00 | 21.95 | 20.67 | 21.85 | 21.85 | 39,400 |
Jan 5, 2024 | 20.72 | 21.08 | 20.11 | 20.91 | 20.91 | 27,200 |
Jan 4, 2024 | 20.65 | 21.00 | 19.68 | 20.88 | 20.88 | 18,300 |
Jan 3, 2024 | 21.00 | 22.00 | 20.65 | 20.84 | 20.84 | 62,000 |
Jan 2, 2024 | 19.25 | 21.00 | 19.25 | 20.89 | 20.89 | 86,200 |
Dec 29, 2023 | 18.98 | 19.24 | 18.24 | 18.50 | 18.50 | 32,900 |
Dec 28, 2023 | 18.58 | 19.43 | 18.53 | 18.94 | 18.94 | 61,500 |
Dec 27, 2023 | 18.60 | 18.85 | 18.50 | 18.71 | 18.71 | 15,700 |
Dec 26, 2023 | 18.40 | 19.00 | 18.03 | 18.75 | 18.75 | 15,300 |
Dec 22, 2023 | 17.89 | 19.13 | 17.80 | 18.40 | 18.40 | 55,200 |
Dec 21, 2023 | 18.33 | 18.70 | 17.62 | 18.08 | 18.08 | 26,900 |
Dec 20, 2023 | 18.12 | 18.74 | 17.52 | 18.32 | 18.32 | 28,800 |
Dec 19, 2023 | 16.00 | 18.70 | 16.00 | 18.48 | 18.48 | 98,000 |
Dec 18, 2023 | 15.70 | 16.15 | 15.68 | 15.90 | 15.90 | 29,000 |
Dec 15, 2023 | 16.34 | 16.34 | 15.56 | 15.75 | 15.75 | 41,200 |
Dec 14, 2023 | 16.00 | 16.39 | 15.63 | 16.18 | 16.18 | 35,500 |
Dec 13, 2023 | 14.89 | 15.99 | 14.89 | 15.99 | 15.99 | 30,800 |
Dec 12, 2023 | 15.34 | 15.61 | 14.77 | 14.79 | 14.79 | 20,600 |
Dec 11, 2023 | 15.74 | 16.30 | 14.91 | 15.58 | 15.58 | 32,800 |
Dec 8, 2023 | 16.15 | 16.40 | 15.45 | 15.95 | 15.95 | 20,600 |
Dec 7, 2023 | 15.84 | 16.47 | 15.84 | 16.04 | 16.04 | 17,500 |
Dec 6, 2023 | 16.26 | 16.35 | 16.10 | 16.20 | 16.20 | 11,400 |
Dec 5, 2023 | 16.48 | 16.80 | 15.97 | 16.25 | 16.25 | 26,400 |
Dec 4, 2023 | 15.28 | 16.94 | 15.28 | 16.33 | 16.33 | 40,800 |
Dec 1, 2023 | 15.10 | 15.97 | 14.91 | 15.38 | 15.38 | 24,700 |
Nov 30, 2023 | 14.89 | 14.97 | 14.33 | 14.84 | 14.84 | 58,000 |
Nov 29, 2023 | 14.99 | 15.34 | 14.68 | 14.80 | 14.80 | 17,800 |
Nov 28, 2023 | 14.68 | 15.60 | 14.68 | 15.00 | 15.00 | 20,500 |
Nov 27, 2023 | 15.73 | 15.76 | 14.40 | 14.84 | 14.84 | 39,800 |
Nov 24, 2023 | 15.79 | 15.79 | 15.48 | 15.60 | 15.60 | 11,300 |
Nov 22, 2023 | 15.95 | 16.26 | 15.42 | 15.62 | 15.62 | 23,000 |
Nov 21, 2023 | 15.30 | 16.58 | 15.06 | 15.72 | 15.72 | 17,900 |
Nov 20, 2023 | 15.24 | 15.98 | 15.04 | 15.27 | 15.27 | 20,000 |
Nov 17, 2023 | 15.00 | 16.00 | 15.00 | 15.97 | 15.97 | 24,600 |
Nov 16, 2023 | 16.00 | 16.15 | 14.74 | 14.80 | 14.80 | 34,400 |
Nov 15, 2023 | 16.15 | 17.00 | 15.83 | 15.86 | 15.86 | 17,900 |
Nov 14, 2023 | 16.00 | 16.30 | 15.61 | 16.08 | 16.08 | 19,100 |
Nov 13, 2023 | 15.93 | 16.17 | 15.60 | 15.91 | 15.91 | 10,800 |
Nov 10, 2023 | 14.27 | 16.38 | 14.27 | 16.00 | 16.00 | 26,000 |
Nov 9, 2023 | 15.30 | 16.61 | 14.65 | 15.15 | 15.15 | 10,400 |
Nov 8, 2023 | 16.21 | 16.27 | 15.11 | 15.26 | 15.26 | 14,000 |
Nov 7, 2023 | 17.57 | 17.57 | 16.00 | 16.26 | 16.26 | 15,200 |
Nov 6, 2023 | 18.37 | 18.40 | 17.01 | 17.38 | 17.38 | 18,500 |
Nov 3, 2023 | 19.20 | 19.20 | 18.14 | 18.37 | 18.37 | 37,800 |
Nov 2, 2023 | 19.23 | 19.23 | 18.58 | 18.78 | 18.78 | 44,700 |
Nov 1, 2023 | 18.83 | 19.90 | 18.50 | 19.13 | 19.13 | 49,100 |
Oct 31, 2023 | 17.50 | 18.98 | 17.50 | 18.85 | 18.85 | 40,100 |
Oct 30, 2023 | 17.43 | 18.00 | 17.43 | 17.84 | 17.84 | 37,000 |
Oct 27, 2023 | 17.25 | 17.98 | 16.85 | 17.56 | 17.56 | 94,300 |
Oct 26, 2023 | 17.27 | 17.83 | 17.23 | 17.59 | 17.59 | 23,600 |
Oct 25, 2023 | 16.65 | 17.78 | 16.65 | 17.58 | 17.58 | 22,200 |
Oct 24, 2023 | 17.32 | 17.32 | 16.56 | 16.64 | 16.64 | 34,400 |
Oct 23, 2023 | 17.21 | 17.88 | 17.00 | 17.33 | 17.33 | 64,800 |
Oct 20, 2023 | 17.47 | 17.70 | 16.60 | 17.05 | 17.05 | 29,200 |
Oct 19, 2023 | 16.96 | 17.58 | 16.00 | 17.41 | 17.41 | 22,300 |
Oct 18, 2023 | 16.95 | 17.39 | 16.61 | 16.96 | 16.96 | 22,600 |
Oct 17, 2023 | 16.68 | 17.45 | 16.68 | 17.01 | 17.01 | 21,000 |
Oct 16, 2023 | 16.78 | 17.18 | 16.65 | 16.81 | 16.81 | 31,500 |
Oct 13, 2023 | 16.31 | 16.72 | 16.04 | 16.61 | 16.61 | 17,200 |
Oct 12, 2023 | 16.24 | 16.66 | 15.81 | 16.31 | 16.31 | 27,500 |
Oct 11, 2023 | 15.98 | 16.76 | 15.73 | 16.02 | 16.02 | 16,600 |
Oct 10, 2023 | 15.49 | 17.00 | 15.49 | 16.17 | 16.17 | 24,300 |
Oct 9, 2023 | 15.33 | 15.50 | 14.81 | 15.29 | 15.29 | 21,400 |
Oct 6, 2023 | 15.62 | 15.62 | 14.39 | 15.50 | 15.50 | 17,400 |
Oct 5, 2023 | 14.74 | 15.98 | 14.33 | 15.82 | 15.82 | 39,600 |
Oct 4, 2023 | 13.69 | 14.07 | 13.48 | 13.95 | 13.95 | 15,900 |
Oct 3, 2023 | 14.02 | 14.02 | 13.74 | 13.82 | 13.82 | 10,300 |
Oct 2, 2023 | 14.25 | 14.53 | 13.75 | 14.02 | 14.02 | 31,800 |
Sep 29, 2023 | 14.20 | 14.55 | 13.97 | 14.09 | 14.09 | 32,800 |
Sep 28, 2023 | 14.53 | 15.15 | 14.24 | 14.24 | 14.24 | 13,000 |
Sep 27, 2023 | 14.26 | 14.75 | 13.90 | 14.46 | 14.46 | 22,000 |
Sep 26, 2023 | 14.60 | 14.96 | 14.00 | 14.24 | 14.24 | 20,600 |
Sep 25, 2023 | 15.64 | 15.64 | 14.34 | 14.68 | 14.68 | 9,400 |
Sep 22, 2023 | 15.80 | 16.04 | 15.36 | 15.66 | 15.66 | 8,600 |
Sep 21, 2023 | 15.87 | 16.09 | 15.49 | 15.73 | 15.73 | 12,200 |
Sep 20, 2023 | 16.33 | 16.33 | 15.68 | 15.89 | 15.89 | 14,000 |
Sep 19, 2023 | 16.41 | 16.58 | 16.00 | 16.17 | 16.17 | 11,500 |
Sep 18, 2023 | 17.79 | 17.79 | 15.64 | 16.27 | 16.27 | 19,700 |
Sep 15, 2023 | 16.36 | 17.99 | 15.96 | 17.71 | 17.71 | 83,000 |
Sep 14, 2023 | 16.02 | 16.45 | 15.58 | 16.45 | 16.45 | 18,100 |
Sep 13, 2023 | 15.42 | 16.05 | 15.32 | 15.81 | 15.81 | 14,200 |
Sep 12, 2023 | 15.23 | 15.72 | 15.23 | 15.54 | 15.54 | 10,500 |
Sep 11, 2023 | 14.97 | 15.62 | 14.82 | 15.50 | 15.50 | 16,900 |
Sep 8, 2023 | 15.11 | 15.28 | 14.62 | 15.21 | 15.21 | 14,700 |
Sep 7, 2023 | 14.70 | 15.29 | 14.46 | 14.92 | 14.92 | 14,000 |
Sep 6, 2023 | 14.40 | 14.75 | 14.00 | 14.75 | 14.75 | 27,700 |
Sep 5, 2023 | 14.14 | 14.89 | 14.14 | 14.55 | 14.55 | 20,600 |
Sep 1, 2023 | 14.04 | 14.39 | 13.68 | 14.27 | 14.27 | 42,600 |
Aug 31, 2023 | 14.89 | 14.91 | 14.00 | 14.02 | 14.02 | 12,800 |
Aug 30, 2023 | 14.32 | 15.00 | 14.32 | 14.55 | 14.55 | 6,400 |
Aug 29, 2023 | 14.52 | 15.00 | 14.12 | 14.99 | 14.99 | 17,700 |
Aug 28, 2023 | 14.94 | 14.94 | 14.55 | 14.71 | 14.71 | 24,200 |
Aug 25, 2023 | 14.89 | 15.09 | 14.89 | 15.02 | 15.02 | 7,100 |
Aug 24, 2023 | 15.00 | 15.27 | 14.87 | 14.90 | 14.90 | 8,200 |
Aug 23, 2023 | 15.47 | 15.47 | 14.98 | 15.19 | 15.19 | 30,400 |
Aug 22, 2023 | 16.06 | 16.06 | 15.37 | 15.46 | 15.46 | 12,600 |
Aug 21, 2023 | 16.38 | 16.38 | 15.68 | 15.84 | 15.84 | 7,500 |
Aug 18, 2023 | 15.31 | 15.97 | 15.31 | 15.72 | 15.72 | 10,400 |
Aug 17, 2023 | 15.18 | 15.64 | 14.90 | 15.30 | 15.30 | 27,900 |
Aug 16, 2023 | 15.49 | 15.69 | 15.10 | 15.45 | 15.45 | 15,000 |
Aug 15, 2023 | 15.82 | 15.82 | 15.47 | 15.49 | 15.49 | 28,900 |
Aug 14, 2023 | 15.91 | 16.23 | 15.81 | 15.82 | 15.82 | 5,000 |
Aug 11, 2023 | 16.30 | 16.52 | 16.09 | 16.39 | 16.39 | 13,000 |
Aug 10, 2023 | 16.52 | 16.57 | 15.91 | 16.30 | 16.30 | 21,600 |
Aug 9, 2023 | 16.35 | 16.43 | 15.56 | 16.15 | 16.15 | 25,000 |
Aug 8, 2023 | 16.29 | 16.75 | 15.65 | 15.65 | 15.65 | 19,700 |
Aug 7, 2023 | 15.58 | 16.02 | 15.31 | 15.94 | 15.94 | 14,700 |
Aug 4, 2023 | 15.71 | 16.13 | 15.49 | 15.75 | 15.75 | 39,800 |
Aug 3, 2023 | 15.60 | 16.28 | 15.40 | 15.71 | 15.71 | 11,000 |
Aug 2, 2023 | 15.96 | 16.40 | 15.68 | 15.68 | 15.68 | 17,800 |
Aug 1, 2023 | 15.95 | 16.27 | 15.77 | 16.06 | 16.06 | 10,400 |
Jul 31, 2023 | 15.62 | 16.04 | 15.21 | 15.75 | 15.75 | 12,300 |
Jul 28, 2023 | 15.51 | 15.99 | 15.43 | 15.62 | 15.62 | 6,600 |
Jul 27, 2023 | 15.47 | 15.86 | 15.22 | 15.49 | 15.49 | 25,000 |
Jul 26, 2023 | 15.43 | 15.79 | 15.24 | 15.48 | 15.48 | 16,200 |
Jul 25, 2023 | 15.90 | 16.00 | 15.29 | 15.45 | 15.45 | 25,900 |
Jul 24, 2023 | 16.03 | 16.31 | 15.79 | 15.89 | 15.89 | 24,600 |
Jul 21, 2023 | 16.41 | 16.72 | 16.08 | 16.15 | 16.15 | 21,900 |
Jul 20, 2023 | 16.20 | 16.43 | 15.88 | 16.30 | 16.30 | 18,200 |
Jul 19, 2023 | 15.84 | 16.50 | 15.84 | 16.13 | 16.13 | 19,800 |
Jul 18, 2023 | 15.93 | 16.19 | 15.53 | 15.81 | 15.81 | 26,700 |
Jul 17, 2023 | 16.51 | 16.72 | 15.70 | 16.10 | 16.10 | 54,300 |
Jul 14, 2023 | 17.00 | 17.00 | 16.53 | 16.55 | 16.55 | 13,200 |
Jul 13, 2023 | 16.95 | 17.55 | 16.81 | 17.04 | 17.04 | 20,500 |
Jul 12, 2023 | 17.09 | 17.09 | 16.61 | 16.67 | 16.67 | 11,500 |
Jul 11, 2023 | 16.95 | 17.07 | 16.41 | 16.89 | 16.89 | 31,300 |
Jul 10, 2023 | 16.78 | 17.01 | 16.53 | 16.73 | 16.73 | 30,800 |
Jul 7, 2023 | 16.00 | 16.79 | 16.00 | 16.69 | 16.69 | 36,300 |
Jul 6, 2023 | 16.87 | 17.05 | 16.23 | 16.38 | 16.38 | 56,600 |
Jul 5, 2023 | 17.72 | 18.44 | 16.94 | 16.94 | 16.94 | 53,200 |
Jul 3, 2023 | 18.63 | 18.95 | 17.62 | 17.62 | 17.62 | 23,300 |
Jun 30, 2023 | 18.41 | 19.21 | 18.41 | 18.89 | 18.89 | 26,200 |
Jun 29, 2023 | 18.50 | 18.92 | 18.14 | 18.84 | 18.84 | 29,000 |
Jun 28, 2023 | 18.04 | 19.08 | 17.36 | 18.36 | 18.36 | 46,200 |
Jun 27, 2023 | 17.73 | 18.38 | 17.11 | 18.15 | 18.15 | 115,700 |
Jun 26, 2023 | 18.31 | 18.65 | 17.33 | 17.88 | 17.88 | 55,900 |
Jun 23, 2023 | 19.44 | 19.64 | 17.95 | 18.51 | 18.51 | 937,800 |
Jun 22, 2023 | 18.70 | 19.61 | 18.64 | 19.35 | 19.35 | 45,100 |
Jun 21, 2023 | 18.46 | 18.88 | 17.42 | 18.57 | 18.57 | 45,400 |
Jun 20, 2023 | 16.90 | 18.79 | 16.90 | 18.69 | 18.69 | 89,800 |
Jun 16, 2023 | 17.08 | 17.30 | 16.55 | 17.10 | 17.10 | 56,200 |
Jun 15, 2023 | 17.44 | 17.79 | 17.03 | 17.15 | 17.15 | 45,900 |
Jun 14, 2023 | 17.24 | 17.85 | 17.18 | 17.18 | 17.18 | 25,400 |
Jun 13, 2023 | 17.34 | 18.01 | 17.18 | 17.18 | 17.18 | 35,600 |
Jun 12, 2023 | 17.45 | 17.69 | 17.07 | 17.34 | 17.34 | 28,200 |
Jun 9, 2023 | 17.28 | 18.13 | 17.00 | 17.21 | 17.21 | 33,800 |
Jun 8, 2023 | 17.62 | 18.33 | 17.45 | 17.74 | 17.74 | 21,100 |
Jun 7, 2023 | 18.50 | 18.50 | 17.09 | 17.43 | 17.43 | 36,900 |
Jun 6, 2023 | 19.59 | 20.00 | 17.94 | 18.16 | 18.16 | 29,200 |
Jun 5, 2023 | 18.39 | 19.82 | 17.98 | 19.82 | 19.82 | 31,200 |
Jun 2, 2023 | 17.25 | 18.18 | 16.79 | 17.97 | 17.97 | 30,500 |
Jun 1, 2023 | 16.99 | 17.31 | 16.52 | 17.01 | 17.01 | 94,300 |
May 31, 2023 | 17.25 | 17.25 | 16.68 | 17.00 | 17.00 | 93,100 |
May 30, 2023 | 17.28 | 18.38 | 16.52 | 17.25 | 17.25 | 74,500 |
May 26, 2023 | 17.78 | 17.98 | 17.27 | 17.51 | 17.51 | 27,100 |
May 25, 2023 | 17.80 | 18.19 | 17.01 | 17.42 | 17.42 | 39,100 |
May 24, 2023 | 18.67 | 18.90 | 17.55 | 17.80 | 17.80 | 27,300 |
May 23, 2023 | 19.60 | 19.83 | 18.56 | 18.56 | 18.56 | 28,200 |
May 22, 2023 | 19.29 | 20.16 | 19.01 | 19.41 | 19.41 | 35,800 |
May 19, 2023 | 20.37 | 20.95 | 19.36 | 19.43 | 19.43 | 45,800 |
May 18, 2023 | 19.85 | 21.21 | 19.85 | 20.48 | 20.48 | 18,100 |
May 17, 2023 | 20.15 | 21.39 | 20.11 | 21.39 | 21.39 | 42,600 |
May 16, 2023 | 20.20 | 20.51 | 19.06 | 20.50 | 20.50 | 41,900 |
May 15, 2023 | 19.12 | 20.10 | 19.12 | 20.06 | 20.06 | 21,300 |
May 12, 2023 | 18.87 | 19.65 | 18.82 | 19.14 | 19.14 | 40,600 |
May 11, 2023 | 18.75 | 18.94 | 17.93 | 18.55 | 18.55 | 34,100 |
May 10, 2023 | 18.43 | 18.80 | 17.52 | 18.80 | 18.80 | 42,000 |
May 9, 2023 | 18.13 | 18.70 | 17.90 | 18.31 | 18.31 | 25,800 |
May 8, 2023 | 18.50 | 18.50 | 18.00 | 18.26 | 18.26 | 33,600 |
May 5, 2023 | 18.00 | 18.70 | 17.85 | 18.33 | 18.33 | 21,100 |
May 4, 2023 | 18.60 | 19.03 | 17.77 | 17.78 | 17.78 | 27,900 |
May 3, 2023 | 18.40 | 18.98 | 18.24 | 18.45 | 18.45 | 23,600 |
May 2, 2023 | 18.50 | 18.77 | 18.35 | 18.40 | 18.40 | 19,700 |
May 1, 2023 | 18.21 | 18.89 | 18.13 | 18.59 | 18.59 | 11,900 |
Apr 28, 2023 | 19.04 | 19.04 | 18.01 | 18.39 | 18.39 | 15,200 |
Apr 27, 2023 | 18.24 | 19.44 | 18.24 | 18.83 | 18.83 | 23,900 |
Apr 26, 2023 | 18.24 | 19.42 | 17.96 | 19.20 | 19.20 | 45,100 |
Related Tickers
GNFT Genfit S.A.
3.4500
+1.17%
IVA Inventiva S.A.
3.0801
-2.53%
ATRX Adhera Therapeutics, Inc.
0.0075
0.00%
MVIR.ST Medivir AB (publ)
3.1300
+2.62%
KYMR Kymera Therapeutics, Inc.
33.82
+1.41%
GMAB Genmab A/S
28.12
+2.40%
DAWN Day One Biopharmaceuticals, Inc.
13.81
+4.52%
ASND Ascendis Pharma A/S
134.70
-1.63%
ACIU AC Immune SA
2.3900
+4.37%
XFOR X4 Pharmaceuticals, Inc.
1.1593
+2.59%