Canada markets closed

XOMA Corporation (XOMA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.41+0.05 (+0.20%)
At close: 04:00PM EDT
25.41 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.0825.5025.0825.4125.415,828
Apr 25, 202425.5526.7525.2025.3625.366,800
Apr 24, 202426.1426.1425.5225.6425.648,200
Apr 23, 202426.4826.7925.8226.0926.0911,800
Apr 22, 202425.2526.5025.2525.8225.827,300
Apr 19, 202424.4626.4124.4625.4825.4817,400
Apr 18, 202424.2525.0624.2424.5924.5914,900
Apr 17, 202424.0224.2824.0224.2524.259,000
Apr 16, 202424.6224.6224.0024.3824.387,200
Apr 15, 202425.1725.5224.3424.3424.346,100
Apr 12, 202426.1126.6825.4325.8525.8511,200
Apr 11, 202425.9926.5025.8926.2026.2018,300
Apr 10, 202425.2425.7825.1025.7825.786,200
Apr 09, 202424.7925.6624.7525.6125.615,000
Apr 08, 202425.3426.4225.2425.2425.2419,600
Apr 05, 202425.6726.4023.9925.3425.3421,900
Apr 04, 202425.3926.1025.2525.8025.8012,300
Apr 03, 202426.2127.0025.4625.8325.8317,500
Apr 02, 202425.3027.0025.2526.3526.3524,000
Apr 01, 202424.0526.0923.4425.2525.2535,900
Mar 28, 202423.2524.5423.2524.0524.0519,800
Mar 27, 202423.0623.4823.0023.3423.347,200
Mar 26, 202424.0124.0123.1523.1523.157,800
Mar 25, 202425.0725.9524.0024.0024.0016,600
Mar 22, 202424.2925.9524.2924.8024.8039,200
Mar 21, 202424.7624.8024.3424.5324.5316,000
Mar 20, 202424.9025.0524.5024.6224.628,500
Mar 19, 202425.0225.8924.4025.2025.2027,200
Mar 18, 202426.2926.8325.0325.1825.1816,300
Mar 15, 202425.1926.3224.8026.3226.3280,600
Mar 14, 202425.4725.9925.1525.7725.7728,400
Mar 13, 202425.6725.6724.9425.6125.618,600
Mar 12, 202426.0326.4125.4425.6525.6514,500
Mar 11, 202424.4926.5024.4026.2826.2821,000
Mar 08, 202425.0325.0724.4124.7124.716,700
Mar 07, 202424.7525.2624.6125.1225.126,800
Mar 06, 202424.6625.0423.9625.0025.0016,300
Mar 05, 202424.5425.0824.2524.5924.5914,700
Mar 04, 202425.0025.9124.5324.9724.9718,900
Mar 01, 202424.2725.5223.9024.9024.9040,400
Feb 29, 202425.0025.0024.3124.3124.3111,200
Feb 28, 202424.1925.3724.0224.9524.9526,100
Feb 27, 202424.6725.0024.0124.3624.3612,700
Feb 26, 202423.2125.1323.2124.7624.7633,200
Feb 23, 202423.2223.6022.9623.3223.325,600
Feb 22, 202424.5325.0022.9823.3423.3427,500
Feb 21, 202422.1424.9221.2524.5024.5046,500
Feb 20, 202423.3923.8722.1322.2822.2822,300
Feb 16, 202422.5023.8021.2223.1323.1335,200
Feb 15, 202420.9222.5020.5122.1822.1857,100
Feb 14, 202419.6220.4119.6120.4020.408,200
Feb 13, 202420.5421.2419.5019.5219.5218,500
Feb 12, 202420.8820.9020.5620.9020.9013,300
Feb 09, 202420.8420.9920.1820.4120.418,800
Feb 08, 202421.4421.4419.8020.0420.048,000
Feb 07, 202420.6121.1120.2620.3320.3320,400
Feb 06, 202419.9020.8119.9020.8120.8126,300
Feb 05, 202419.5620.4019.5620.0420.049,500
Feb 02, 202420.2020.3019.6220.2020.2014,200
Feb 01, 202420.6120.7320.0520.6020.6020,300
Jan 31, 202420.5020.7219.6219.9719.9716,800
Jan 30, 202420.2421.0020.2420.5520.5515,700
Jan 29, 202419.9820.7219.7820.7220.7230,400
Jan 26, 202420.9120.9319.8620.1920.1914,300
Jan 25, 202420.7221.0020.4120.6120.6114,100
Jan 24, 202419.8320.5019.2720.4520.4525,200
Jan 23, 202420.0820.0818.9519.7519.7537,000
Jan 22, 202419.5020.6319.1620.4020.4018,500
Jan 19, 202419.0020.1518.5719.9019.9026,800
Jan 18, 202419.2720.0018.6319.1019.1021,300
Jan 17, 202419.4119.7519.0119.3419.3421,200
Jan 16, 202420.0020.1819.4519.7519.7523,600
Jan 12, 202421.0021.0019.8420.1620.1613,600
Jan 11, 202421.3121.3120.2120.7620.7626,800
Jan 10, 202421.0521.3120.4720.7620.7613,700
Jan 09, 202421.8722.0021.0221.0221.0219,100
Jan 08, 202421.0021.9520.6721.8521.8539,400
Jan 05, 202420.7221.0820.1120.9120.9127,200
Jan 04, 202420.6521.0019.6820.8820.8818,300
Jan 03, 202421.0022.0020.6520.8420.8462,000
Jan 02, 202419.2521.0019.2520.8920.8986,200
Dec 29, 202318.9819.2418.2418.5018.5032,900
Dec 28, 202318.5819.4318.5318.9418.9461,500
Dec 27, 202318.6018.8518.5018.7118.7115,700
Dec 26, 202318.4019.0018.0318.7518.7515,300
Dec 22, 202317.8919.1317.8018.4018.4055,200
Dec 21, 202318.3318.7017.6218.0818.0826,900
Dec 20, 202318.1218.7417.5218.3218.3228,800
Dec 19, 202316.0018.7016.0018.4818.4898,000
Dec 18, 202315.7016.1515.6815.9015.9029,000
Dec 15, 202316.3416.3415.5615.7515.7541,200
Dec 14, 202316.0016.3915.6316.1816.1835,500
Dec 13, 202314.8915.9914.8915.9915.9930,800
Dec 12, 202315.3415.6114.7714.7914.7920,600
Dec 11, 202315.7416.3014.9115.5815.5832,800
Dec 08, 202316.1516.4015.4515.9515.9520,600
Dec 07, 202315.8416.4715.8416.0416.0417,500
Dec 06, 202316.2616.3516.1016.2016.2011,400
Dec 05, 202316.4816.8015.9716.2516.2526,400
Dec 04, 202315.2816.9415.2816.3316.3340,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...