XOMA - XOMA Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201831.6033.1631.6032.6332.6380,000
Jan 16, 201833.8933.9731.5131.5631.56199,300
Jan 12, 201833.0033.8132.7633.7133.7196,600
Jan 11, 201833.2033.6632.9533.2733.27119,000
Jan 10, 201832.8233.8732.0932.9232.92120,100
Jan 09, 201832.3933.4031.1532.5932.59181,100
Jan 08, 201834.4534.9431.5532.8132.81275,000
Jan 05, 201834.3735.1833.9434.3634.36165,300
Jan 04, 201835.7535.8531.7133.8333.83257,200
Jan 03, 201836.2136.4735.5735.8535.85126,400
Jan 02, 201835.7036.8635.3435.9235.92192,100
Dec 29, 201735.5136.8935.2435.6035.60130,700
Dec 28, 201736.9537.2535.3535.5435.54228,200
Dec 27, 201735.6336.9635.4036.7936.79212,500
Dec 26, 201733.5935.6033.3135.3435.34218,100
Dec 22, 201733.4133.7532.2033.2433.24107,900
Dec 21, 201731.7733.8931.7733.4133.41275,000
Dec 20, 201731.8132.1131.5131.7731.7785,800
Dec 19, 201731.9832.3131.6731.6931.69145,700
Dec 18, 201732.0632.5030.5032.2932.29144,000
Dec 15, 201731.7732.4730.7031.8831.88142,600
Dec 14, 201733.8233.8230.4131.5931.59291,500
Dec 13, 201732.1834.4432.1833.8333.83178,500
Dec 12, 201732.9732.9831.4132.0432.04156,400
Dec 11, 201732.2133.3730.7632.8732.87250,600
Dec 08, 201733.5033.9832.0532.5032.50201,800
Dec 07, 201729.5034.1829.5033.2833.28376,800
Dec 06, 201729.0429.4328.0229.3529.35156,800
Dec 05, 201728.8630.0028.8629.2329.2392,600
Dec 04, 201731.0031.5928.3128.9128.91201,800
Dec 01, 201731.4131.4129.2431.1431.14229,600
Nov 30, 201726.3831.1826.3830.2030.20426,800
Nov 29, 201729.3029.4926.3027.2827.28210,800
Nov 28, 201728.5429.4427.4429.2029.20208,200
Nov 27, 201728.2629.2326.7428.4128.41222,600
Nov 24, 201727.4728.6127.0928.3328.33150,000
Nov 22, 201725.2027.8625.2027.2827.28219,200
Nov 21, 201725.6826.7725.0025.0825.08166,400
Nov 20, 201722.5626.5522.4525.5225.52296,800
Nov 17, 201726.0126.9222.2322.9022.90323,600
Nov 16, 201726.5127.0326.1326.2526.25149,700
Nov 15, 201726.7527.6826.3426.3926.39184,600
Nov 14, 201730.4730.8825.2027.0027.00321,200
Nov 13, 201730.9933.0030.2430.5030.50274,700
Nov 10, 201728.4531.0328.3830.4430.44222,700
Nov 09, 201728.8629.2128.1628.6228.62110,000
Nov 08, 201727.8029.0027.0828.8028.80332,200
Nov 07, 201726.5930.4826.1827.5927.59748,000
Nov 06, 201723.9123.9123.2123.3223.3238,200
Nov 03, 201723.4423.9923.0223.7923.79101,400
Nov 02, 201722.8923.5922.1223.3423.34107,100
Nov 01, 201724.4124.5222.8523.0023.00153,900
Oct 31, 201723.5024.3923.0724.2924.29139,900
Oct 30, 201723.1423.5422.7123.4023.4055,000
Oct 27, 201722.0923.2421.6323.0023.00108,700
Oct 26, 201722.4422.4421.6122.1522.1589,300
Oct 25, 201723.4223.7622.1622.4422.4490,600
Oct 24, 201722.5423.4022.3223.1723.1773,200
Oct 23, 201722.6022.9822.1622.3922.3987,600
Oct 20, 201723.0923.6622.1822.6522.65109,600
Oct 19, 201723.7724.4023.0023.2723.2795,500
Oct 18, 201724.1024.9223.5123.9323.93178,100
Oct 17, 201722.5023.7222.2923.5823.58141,200
Oct 16, 201722.6323.3921.5722.0422.04158,800
Oct 13, 201723.4223.5822.0722.7422.74139,300
Oct 12, 201722.8123.3822.5723.3223.3277,600
Oct 11, 201722.2622.9022.0822.7722.7775,000
Oct 10, 201722.1623.5821.8622.3822.38146,800
Oct 09, 201721.3522.1020.6722.0522.0597,400
Oct 06, 201720.9921.9620.7021.2321.2385,500
Oct 05, 201720.7121.2720.6121.1221.1269,400
Oct 04, 201720.4421.0020.1320.6920.69165,600
Oct 03, 201719.7420.4719.2520.2220.22233,900
Oct 02, 201719.5220.0018.9419.7119.71130,300
Sep 29, 201720.2320.7319.3219.6519.65143,700
Sep 28, 201719.3120.5519.3020.2120.21176,600
Sep 27, 201719.1719.4919.0019.3019.30133,500
Sep 26, 201719.4219.6618.7019.2919.29120,200
Sep 25, 201719.3719.8919.2019.4019.40128,100
Sep 22, 201720.5220.8419.0119.5719.57233,000
Sep 21, 201720.3022.6920.1520.8020.80584,400
Sep 20, 201718.9320.4918.8020.1520.15292,600
Sep 19, 201719.0619.1918.6018.9918.99116,800
Sep 18, 201719.6720.2019.0619.0919.09256,300
Sep 15, 201718.7919.4817.9319.4019.40308,300
Sep 14, 201717.8418.9917.5218.7218.72217,300
Sep 13, 201719.3020.4017.8217.9717.97485,100
Sep 12, 201717.5119.3517.0519.0519.05340,900
Sep 11, 201718.2818.9017.0017.6717.67228,300
Sep 08, 201717.9918.9616.4118.2918.29531,800
Sep 07, 201716.4519.1616.0018.0518.051,184,000
Sep 06, 201716.2816.7314.4216.0316.03820,500
Sep 05, 201711.5016.4011.5016.1216.121,811,100
Sep 01, 201711.1211.2010.8611.1811.1835,300
Aug 31, 201710.7111.3010.3711.0911.09146,100
Aug 30, 201711.2011.3010.8710.9510.9578,900
Aug 29, 201711.1411.3010.7111.2611.2695,000
Aug 28, 201711.2811.3910.5211.2311.23178,500
Aug 25, 201711.2511.829.8011.1011.10851,300
Aug 24, 20177.989.097.988.938.93187,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...