XOMA - XOMA Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201918.0018.7017.8518.4918.4937,194
Oct 15, 201917.7918.5017.6418.1518.1523,500
Oct 14, 201918.3718.3717.6417.8417.8415,700
Oct 11, 201917.7918.4517.7917.8817.8829,200
Oct 10, 201918.0018.7617.7018.1118.1159,700
Oct 09, 201917.4518.5717.3318.0018.0032,300
Oct 08, 201917.6718.0817.2017.5017.5021,600
Oct 07, 201918.2518.5017.6517.6517.6517,400
Oct 04, 201918.0918.3016.6018.3018.30130,100
Oct 03, 201918.5018.6017.8918.2118.2134,000
Oct 02, 201919.5019.7018.1018.5418.5420,400
Oct 01, 201919.7320.4519.4019.8019.8042,600
Sep 30, 201918.7320.4518.7319.7119.7127,800
Sep 27, 201918.6819.4218.6818.7618.7616,800
Sep 26, 201919.5119.8418.5018.5118.5125,300
Sep 25, 201918.7319.2018.3718.6318.6320,700
Sep 24, 201918.9519.6718.4718.7118.7129,200
Sep 23, 201920.1020.5419.0319.0319.0318,100
Sep 20, 201920.5020.8719.6020.0020.0028,000
Sep 19, 201921.6421.9820.4020.5220.5262,900
Sep 18, 201920.4522.0019.8821.5121.5183,200
Sep 17, 201918.0520.6518.0520.3020.3071,300
Sep 16, 201918.2319.2018.1518.8118.8116,800
Sep 13, 201919.0519.1018.6118.7918.7918,300
Sep 12, 201919.3919.4818.6719.2119.2114,200
Sep 11, 201918.7919.5018.3119.2519.2542,000
Sep 10, 201918.5619.0118.2018.9618.9631,400
Sep 09, 201918.1618.7917.9618.2318.2342,500
Sep 06, 201917.6918.4517.6718.1018.1063,600
Sep 05, 201917.2018.2017.2017.9017.9041,900
Sep 04, 201917.0217.4717.0217.3517.3527,600
Sep 03, 201917.2717.5116.8717.0817.0833,900
Aug 30, 201918.2918.2917.5517.5917.5926,600
Aug 29, 201917.8018.3017.3818.0318.0386,900
Aug 28, 201917.7018.2017.1917.8117.8179,300
Aug 27, 201917.4017.8816.9717.8017.8019,700
Aug 26, 201917.1717.7916.8817.3617.3662,000
Aug 23, 201917.5117.9917.0017.3217.3242,800
Aug 22, 201917.9917.9917.2517.5017.5066,400
Aug 21, 201917.3118.1917.1417.7517.75114,700
Aug 20, 201917.5717.8917.1517.1517.1563,000
Aug 19, 201917.1118.3416.9317.7217.7253,000
Aug 16, 201916.5217.3115.8017.1217.1241,500
Aug 15, 201916.7417.5716.4616.4716.4752,000
Aug 14, 201916.7616.8915.6716.6916.6938,700
Aug 13, 201916.0717.1316.0716.8416.8451,300
Aug 12, 201917.1817.1815.6616.0916.0939,900
Aug 09, 201916.5917.4816.5916.7316.7341,500
Aug 08, 201916.5017.4216.3616.7016.7053,800
Aug 07, 201916.0016.7615.3016.5116.5140,800
Aug 06, 201917.4417.4415.7515.9915.9943,400
Aug 05, 201917.2217.7416.7216.9616.9640,500
Aug 02, 201917.5017.8817.0017.2917.2934,500
Aug 01, 201918.2618.8517.1317.6117.6151,400
Jul 31, 201918.6919.1117.9218.2618.2648,900
Jul 30, 201918.3418.8817.8718.6718.6725,700
Jul 29, 201918.7819.0417.4818.5618.5674,700
Jul 26, 201919.1719.4818.5818.9818.9851,000
Jul 25, 201919.6319.7118.6519.3419.3456,100
Jul 24, 201919.7119.8418.7819.7219.7266,500
Jul 23, 201919.6920.2919.3819.8919.8999,600
Jul 22, 201919.0019.8819.0019.6419.6470,200
Jul 19, 201918.3219.3518.2618.9018.9064,700
Jul 18, 201918.1218.5618.0918.4618.4653,600
Jul 17, 201918.1318.7418.1318.2718.2752,400
Jul 16, 201918.1618.2417.7818.1118.1157,500
Jul 15, 201917.4218.4517.2318.2618.26134,600
Jul 12, 201917.5618.3017.3217.4217.4292,500
Jul 11, 201917.3518.4017.1917.6517.65172,300
Jul 10, 201916.7717.4816.7717.3317.3370,600
Jul 09, 201916.3517.3516.3016.7816.7871,700
Jul 08, 201915.0416.8314.8516.4416.4495,800
Jul 05, 201914.9215.2514.7415.1215.1239,300
Jul 03, 201915.3915.7514.7415.0215.0257,700
Jul 02, 201915.3015.6714.9815.3415.3433,400
Jul 01, 201914.9015.7614.9015.3015.3073,500
Jun 28, 201914.7314.9714.0314.8614.86845,500
Jun 27, 201914.6715.1814.5014.7614.7684,700
Jun 26, 201915.9615.9614.4314.5514.55128,200
Jun 25, 201915.6916.3615.6615.8915.8973,500
Jun 24, 201916.5616.6615.5515.6615.6670,200
Jun 21, 201916.9017.5016.3516.6316.63106,800
Jun 20, 201918.4918.7016.8216.9216.92105,900
Jun 19, 201917.3618.8817.2218.5118.51106,400
Jun 18, 201917.4218.0016.9717.5317.5372,100
Jun 17, 201916.9018.1016.7617.0717.0795,700
Jun 14, 201917.4017.7716.6016.7816.7833,600
Jun 13, 201917.4018.1317.1717.4317.4334,700
Jun 12, 201916.7517.6416.2717.3517.35144,800
Jun 11, 201917.5117.5116.3816.7816.7887,600
Jun 10, 201916.4817.6416.3317.4917.4939,400
Jun 07, 201916.6817.1116.2416.4116.4130,700
Jun 06, 201917.7917.7916.0116.6316.6352,600
Jun 05, 201917.8718.4017.3317.7917.7957,800
Jun 04, 201918.6718.6717.8217.9717.9746,800
Jun 03, 201918.7219.1818.2118.5118.5139,000
May 31, 201918.2219.5017.7718.7218.7265,900
May 30, 201917.8118.5817.2818.1818.1867,900
May 29, 201917.4117.9416.6317.7517.7565,300
May 28, 201918.9419.0517.0617.5217.5282,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...