Canada markets close in 1 hour 5 minutes

XOMA Corporation (XOMAO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.100.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.0925.1025.1025.1025.1046
Apr 30, 202424.8924.8924.8924.8924.89-
Apr 29, 202425.0825.0924.8224.8924.895,000
Apr 26, 202425.0825.0824.9724.9724.971,600
Apr 25, 202425.0025.0025.0025.0025.001,000
Apr 24, 202425.0825.0825.0025.0025.00700
Apr 23, 202424.9325.0824.9325.0025.002,300
Apr 22, 202425.0925.0924.9624.9624.96400
Apr 19, 202425.0925.1625.0925.0925.091,800
Apr 18, 202424.9925.2524.9925.2525.25900
Apr 17, 202425.0225.1125.0125.1125.111,900
Apr 16, 202425.0225.0224.9025.0025.002,100
Apr 15, 202425.0225.0224.9924.9924.992,300
Apr 12, 202425.0825.0825.0225.0225.02400
Apr 11, 202425.1025.1024.9724.9724.971,900
Apr 10, 202424.9925.0024.9925.0025.00600
Apr 09, 202425.0025.1224.9925.1225.123,500
Apr 08, 202424.9025.0024.9024.9924.993,100
Apr 05, 202424.9925.0024.9925.0025.001,700
Apr 04, 202425.0025.0024.9925.0025.004,000
Apr 03, 202425.0025.0924.9925.0025.007,400
Apr 02, 202425.3325.3324.9925.0425.044,800
Apr 02, 20240.523 Dividend
Apr 01, 202425.4525.8525.4525.7025.182,300
Mar 28, 202425.4525.4525.2525.4524.932,200
Mar 27, 202425.3825.3825.1425.1724.662,400
Mar 26, 202425.0025.2825.0025.2824.761,700
Mar 25, 202425.0525.0625.0225.0624.554,100
Mar 22, 202425.0525.0525.0225.0524.542,800
Mar 21, 202425.1025.1024.9525.0524.544,000
Mar 20, 202424.9825.1624.9825.1624.651,100
Mar 19, 202425.2025.2025.1025.1224.612,400
Mar 18, 202425.0525.2725.0525.2524.741,000
Mar 15, 202425.0525.1025.0525.1024.591,200
Mar 14, 202425.0525.1025.0025.0324.522,400
Mar 13, 202425.0925.0924.9524.9524.442,100
Mar 12, 202425.0025.1024.9525.0024.4912,300
Mar 11, 202424.8524.9924.8524.9924.481,600
Mar 08, 202424.8524.8924.7924.8624.354,500
Mar 07, 202424.6024.8324.5224.7524.256,000
Mar 06, 202424.7024.7024.5024.5024.001,700
Mar 05, 202424.7424.8424.6024.7024.201,600
Mar 04, 202424.5924.7224.5924.6024.103,100
Mar 01, 202424.6024.6024.5524.5924.091,500
Feb 29, 202424.5224.6024.5024.5924.093,500
Feb 28, 202424.5124.6024.4224.5924.092,800
Feb 27, 202424.6724.7024.4424.5024.0014,000
Feb 26, 202424.7524.9524.6624.9524.441,600
Feb 23, 202424.5524.7724.5524.7524.251,100
Feb 22, 202424.7024.7024.5224.5224.024,100
Feb 21, 202424.7725.0024.6324.6324.136,000
Feb 20, 202424.8425.1024.6524.7524.254,700
Feb 16, 202424.9524.9524.8524.8524.341,700
Feb 15, 202424.9524.9524.9524.9524.44400
Feb 14, 202425.0025.0024.8625.0024.492,400
Feb 13, 202424.6425.0024.6325.0024.496,100
Feb 12, 202425.0025.0824.9325.0824.572,900
Feb 09, 202425.0025.0025.0025.0024.491,600
Feb 08, 202424.8324.9224.8324.8424.333,400
Feb 07, 202424.7524.8524.7124.7324.221,400
Feb 06, 202424.8524.9224.6724.9224.411,200
Feb 05, 202424.6524.8524.6524.8324.321,900
Feb 02, 202424.8824.9324.6124.6124.112,100
Feb 01, 202425.0025.0024.7124.7224.227,500
Jan 31, 202424.9525.0024.9125.0024.496,000
Jan 30, 202424.9625.0024.9025.0024.495,000
Jan 29, 202424.9625.0824.9625.0024.492,400
Jan 26, 202425.1825.1924.9625.0824.571,700
Jan 25, 202425.0025.1624.8625.1624.656,200
Jan 24, 202424.4824.9724.4824.8524.345,600
Jan 23, 202424.9124.9824.6024.7924.297,300
Jan 22, 202424.7024.8424.5824.7124.219,300
Jan 19, 202424.4024.5324.4024.4123.911,300
Jan 18, 202424.5324.7324.5224.5224.032,600
Jan 17, 202424.1624.6424.1224.4223.921,900
Jan 16, 202424.3124.8423.9924.0023.515,300
Jan 12, 202424.4024.7523.6024.3023.819,200
Jan 11, 202424.8424.8424.4124.4123.912,400
Jan 10, 202424.6624.8424.5824.8424.334,600
Jan 09, 202424.1924.1924.1924.1923.70-
Jan 08, 202424.3824.6024.1924.1923.703,400
Jan 05, 202424.7724.8723.5023.7423.2623,100
Jan 04, 202424.9925.0024.6024.6424.142,100
Jan 03, 202424.8525.0024.8525.0024.492,700
Jan 02, 202424.9925.1724.7924.9024.3912,000
Jan 02, 20240.523 Dividend
Dec 29, 202325.1925.2025.0125.1224.105,700
Dec 28, 202325.0025.0024.9924.9923.971,800
Dec 27, 202324.9825.1924.9825.1524.131,300
Dec 26, 202325.2725.2724.9925.2424.212,500
Dec 22, 202325.0025.2724.8825.1424.116,000
Dec 21, 202325.1525.3424.5324.8823.877,700
Dec 20, 202324.7525.1724.3325.1724.158,400
Dec 19, 202324.2025.2524.2024.8023.7925,300
Dec 18, 202323.6024.5523.6024.4123.4215,100
Dec 15, 202322.9523.7222.9523.7222.7514,800
Dec 14, 202322.5023.1522.5022.8521.923,300
Dec 13, 202322.2422.5022.2422.4521.545,100
Dec 12, 202322.5022.5022.2922.3921.474,900
Dec 11, 202322.2222.6522.0722.6521.733,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...