Canada markets closed

XOMA Corporation (XOMAP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.97+0.09 (+0.36%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.8525.0024.8524.9724.971,800
Apr 25, 202424.8824.9924.8824.9924.99600
Apr 24, 202424.9624.9624.8524.8524.851,100
Apr 23, 202424.8524.8724.8524.8524.852,400
Apr 22, 202424.9824.9824.9824.9824.98900
Apr 19, 202424.8525.0924.8525.0925.091,000
Apr 18, 202424.9924.9924.9924.9924.99300
Apr 17, 202424.9924.9924.9924.9924.99600
Apr 16, 202424.9725.0024.8224.8224.822,500
Apr 15, 202424.9824.9824.8124.8124.811,100
Apr 12, 202424.9925.0024.8924.9824.981,500
Apr 11, 202425.0125.0224.8624.9524.952,600
Apr 10, 202424.8924.8924.8924.8924.89600
Apr 09, 202424.8525.0024.8324.8924.892,300
Apr 08, 202424.8624.9724.8124.8124.813,800
Apr 05, 202424.8424.8424.8424.8424.84-
Apr 04, 202424.8524.8524.8424.8424.84700
Apr 03, 202424.7924.9524.7924.9524.951,100
Apr 02, 202424.6124.8224.6124.6624.661,700
Apr 02, 20240.539 Dividend
Apr 01, 202425.3325.7525.2925.4324.895,900
Mar 28, 202425.3425.3425.3425.3424.80400
Mar 27, 202425.3825.3925.3225.3824.841,600
Mar 26, 202425.1625.1625.1625.1624.63200
Mar 25, 202425.0925.0925.0925.0924.56300
Mar 22, 202425.1925.1925.1925.1924.66300
Mar 21, 202425.0125.2525.0125.2524.71900
Mar 20, 202425.3125.3125.3125.3124.77-
Mar 19, 202425.3125.3125.3125.3124.77-
Mar 18, 202425.3125.3125.3125.3124.771,000
Mar 15, 202425.1825.4124.9225.0424.512,400
Mar 14, 202425.0925.2025.0025.0024.47700
Mar 13, 202425.1025.3024.7725.3024.761,800
Mar 12, 202425.3525.3524.8924.9024.372,100
Mar 11, 202425.1325.1325.1325.1324.60300
Mar 08, 202424.8625.2224.8625.1324.603,000
Mar 07, 202424.9324.9524.8524.8524.321,100
Mar 06, 202425.2025.2025.1025.1024.57600
Mar 05, 202425.2825.2825.2825.2824.74-
Mar 04, 202425.0025.3025.0025.2824.742,700
Mar 01, 202424.9525.0024.9024.9524.421,400
Feb 29, 202425.3225.3225.0025.0024.471,400
Feb 28, 202425.0525.0824.7824.7824.253,900
Feb 27, 202425.3025.3025.0225.0224.49600
Feb 26, 202425.3025.3024.9924.9924.461,000
Feb 23, 202425.1125.2524.9625.0224.49700
Feb 22, 202425.2025.2025.0325.0324.50600
Feb 21, 202424.9124.9124.9124.9124.38-
Feb 20, 202425.1825.2524.9124.9124.383,500
Feb 16, 202425.0325.0925.0025.0024.473,000
Feb 15, 202425.2225.2225.0525.0524.521,100
Feb 14, 202425.0325.0325.0325.0324.502,200
Feb 13, 202425.1325.2525.0325.0324.503,900
Feb 12, 202425.0325.1325.0325.1324.60600
Feb 09, 202425.0325.0525.0325.0524.521,600
Feb 08, 202425.1525.1525.1525.1524.61200
Feb 07, 202425.1025.1025.0325.0324.505,600
Feb 06, 202425.1025.1025.0525.0524.52600
Feb 05, 202425.2225.2225.2225.2224.69300
Feb 02, 202425.4425.4425.2225.2224.691,400
Feb 01, 202425.2225.2225.2225.2224.69300
Jan 31, 202425.2425.2425.2425.2424.71-
Jan 30, 202425.2425.2425.2425.2424.71-
Jan 29, 202425.3025.3025.2425.2424.71500
Jan 26, 202425.0325.0325.0325.0324.50100
Jan 25, 202425.0325.0325.0325.0324.50600
Jan 24, 202425.4025.4025.0325.0324.504,300
Jan 23, 202425.4825.4825.1725.3024.761,500
Jan 22, 202425.4825.4825.4825.4824.94-
Jan 19, 202425.4925.4925.4825.4824.94400
Jan 18, 202425.3825.3825.0925.1124.581,800
Jan 17, 202424.8925.0524.8024.8024.272,700
Jan 16, 202424.7624.9024.7624.7724.241,800
Jan 12, 202424.7024.7024.7024.7024.18300
Jan 11, 202425.0825.0924.8324.8524.322,500
Jan 10, 202425.1225.1225.1225.1224.59-
Jan 09, 202425.0725.2525.0725.1224.59800
Jan 08, 202424.8325.0724.8325.0724.54500
Jan 05, 202425.7325.7324.7124.7124.196,100
Jan 04, 202425.0725.6724.7625.4524.9111,300
Jan 03, 202425.7425.7425.2925.3024.762,600
Jan 02, 202425.0125.9525.0125.7525.203,600
Jan 02, 20240.539 Dividend
Dec 29, 202325.3325.5025.3325.4124.345,000
Dec 28, 202325.5525.6325.5525.5524.482,100
Dec 27, 202325.5025.5025.5025.5024.43500
Dec 26, 202325.2525.3925.2525.3124.25900
Dec 22, 202325.2525.5225.2525.5024.431,800
Dec 21, 202325.4025.6925.4025.5024.432,000
Dec 20, 202325.9125.9125.4425.6624.597,400
Dec 19, 202324.9525.5824.8125.5824.517,400
Dec 18, 202323.7925.9823.7925.9824.8917,700
Dec 15, 202323.1023.5922.9723.5022.5112,500
Dec 14, 202322.7822.9222.7822.9121.951,000
Dec 13, 202322.7522.7522.7522.7521.80900
Dec 12, 202322.5322.7822.5322.5321.583,200
Dec 11, 202322.5522.8522.5522.8521.891,600
Dec 08, 202322.8223.0622.5322.5321.583,000
Dec 07, 202322.9322.9322.8722.8821.921,700
Dec 06, 202322.8022.8022.7622.7621.811,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...