XOMA - XOMA Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202021.3721.3720.3620.6220.6217,600
May 28, 202020.6021.5720.6021.2421.2454,100
May 27, 202020.8021.0419.3520.5520.5539,400
May 26, 202021.6021.8420.6620.7620.7627,200
May 22, 202021.0121.5420.4921.2521.2526,200
May 21, 202021.1721.6420.7721.2121.2128,200
May 20, 202020.7721.3620.6721.2721.2726,900
May 19, 202020.5021.3719.9420.4720.4746,900
May 18, 202019.9421.0919.4420.2320.2366,700
May 15, 202019.5720.9919.2019.3019.3054,700
May 14, 202020.0220.2618.9819.5819.5865,700
May 13, 202022.8722.8719.7920.4820.4862,000
May 12, 202025.4325.4322.5122.5222.5251,300
May 11, 202023.0425.9323.0425.0425.0445,400
May 08, 202023.4024.0423.4023.4223.4225,000
May 07, 202024.2324.4922.8823.1823.1829,500
May 06, 202023.7124.7723.2823.9123.9122,700
May 05, 202024.1124.6423.0023.8523.8537,100
May 04, 202023.9824.6623.5524.4824.4831,600
May 01, 202024.1624.1623.2523.6723.6735,300
Apr 30, 202026.1026.1023.0124.4824.4835,700
Apr 29, 202026.0027.1324.3625.0825.0851,800
Apr 28, 202024.0225.7923.5725.5125.5150,700
Apr 27, 202024.3624.9023.5524.2124.2142,400
Apr 24, 202023.9925.1723.5124.7324.7318,300
Apr 23, 202024.4425.2523.5124.0524.0533,200
Apr 22, 202024.0524.5923.9824.1124.1117,000
Apr 21, 202023.2624.0222.5823.9223.9234,100
Apr 20, 202024.3925.3423.3623.6923.6934,600
Apr 17, 202024.1724.9023.9324.4124.4139,100
Apr 16, 202021.3023.3821.2723.0223.0236,600
Apr 15, 202020.6621.7020.1721.2521.2523,500
Apr 14, 202020.3021.9020.1221.3821.3854,300
Apr 13, 202019.9920.4119.4419.9719.9732,000
Apr 09, 202019.7720.7819.5119.9519.9551,200
Apr 08, 202019.5819.5819.0419.4419.4461,900
Apr 07, 202020.8121.2918.9419.3019.3078,100
Apr 06, 202018.9520.3118.9320.2320.2345,100
Apr 03, 202018.2918.6317.5518.5118.5130,600
Apr 02, 202018.4319.1718.0618.4518.4526,200
Apr 01, 202019.7720.2317.7818.5318.5343,200
Mar 31, 202020.2421.3019.2720.3520.3594,000
Mar 30, 202019.2520.4818.8520.1720.1745,000
Mar 27, 202018.8919.4717.8619.0019.0050,600
Mar 26, 202017.5020.4516.0219.5019.50160,200
Mar 25, 202017.5017.7916.5417.2517.2549,900
Mar 24, 202016.5017.8215.4517.3917.3945,900
Mar 23, 202015.5015.9414.2815.7115.7146,900
Mar 20, 202016.4117.0615.1315.4615.4674,600
Mar 19, 202015.0316.4515.0316.3016.3034,000
Mar 18, 202016.4116.8314.4715.1115.1161,700
Mar 17, 202016.1317.0015.2516.9016.9090,000
Mar 16, 202016.3116.7414.1415.7515.7576,300
Mar 13, 202017.5819.3517.5818.8418.84199,000
Mar 12, 202018.3118.3416.7116.8516.8566,200
Mar 11, 202020.0120.2618.7319.5019.50148,700
Mar 10, 202021.5722.6920.1820.4820.4893,000
Mar 09, 202021.5022.3421.0121.8421.8437,000
Mar 06, 202022.6223.6822.6223.1723.1739,500
Mar 05, 202024.4524.6222.7023.0323.0331,500
Mar 04, 202024.6624.9024.0824.7824.7821,700
Mar 03, 202025.2425.8424.0224.3824.3834,900
Mar 02, 202024.4826.0324.4525.2025.2028,200
Feb 28, 202023.3824.3723.3024.3024.3062,000
Feb 27, 202023.7724.2022.6523.7823.7855,300
Feb 26, 202025.0325.2323.5424.2724.2739,800
Feb 25, 202026.0426.2924.6624.9924.9963,000
Feb 24, 202026.8627.2325.9325.9725.9727,500
Feb 21, 202028.5328.5327.5527.6627.6628,200
Feb 20, 202028.1828.7827.8228.7128.7128,700
Feb 19, 202028.1728.4727.8828.1828.1843,200
Feb 18, 202027.3428.6227.1028.1128.1153,100
Feb 14, 202025.1727.3225.0827.2227.2252,000
Feb 13, 202025.0425.5624.8225.0125.0132,200
Feb 12, 202024.9725.6124.8025.1725.1773,000
Feb 11, 202025.1225.4024.2324.9024.9043,600
Feb 10, 202024.8425.1124.5225.0425.0415,900
Feb 07, 202024.9325.3024.6424.8524.8537,700
Feb 06, 202025.5425.8924.8325.2925.2954,900
Feb 05, 202023.8125.6623.8125.5425.54104,700
Feb 04, 202023.3024.1323.2723.7923.7948,200
Feb 03, 202023.1224.1923.0523.1923.1990,900
Jan 31, 202023.2523.5922.8223.1923.1929,700
Jan 30, 202023.6423.7822.7623.3323.3364,500
Jan 29, 202023.3824.7023.2323.8023.8073,200
Jan 28, 202022.9423.6522.7723.3623.3619,300
Jan 27, 202022.7523.5922.2022.8822.8845,500
Jan 24, 202023.1023.6723.0423.2223.2230,700
Jan 23, 202023.9524.0122.4423.1823.1849,200
Jan 22, 202024.6425.2024.1224.1924.1939,400
Jan 21, 202024.6025.0024.5024.7724.7766,800
Jan 17, 202023.9624.7623.5624.6024.6057,500
Jan 16, 202024.1024.4623.5323.8523.8571,600
Jan 15, 202024.6924.7523.1423.9623.9665,700
Jan 14, 202023.9124.9423.6524.6024.6069,800
Jan 13, 202024.6824.6823.3123.6723.6759,600
Jan 10, 202025.2925.7024.1424.6824.68105,100
Jan 09, 202026.5126.7525.1425.2025.2087,000
Jan 08, 202027.1427.6526.0526.2826.2878,400
Jan 07, 202027.7627.9626.6527.0627.0661,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...