Singapore markets closed

XOMA Corporation (XOMA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.34-1.16 (-4.38%)
At close: 04:00PM EDT
25.34 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.9226.0025.0225.3425.3410,200
29 Apr 202425.5726.7425.5726.5026.5012,300
26 Apr 202425.0825.5025.0825.4125.416,100
25 Apr 202425.5526.7525.2025.3625.366,800
24 Apr 202426.1426.1425.5225.6425.648,200
23 Apr 202426.4826.7925.8226.0926.0911,800
22 Apr 202425.2526.5025.2525.8225.827,300
19 Apr 202424.4626.4124.4625.4825.4817,400
18 Apr 202424.2525.0624.2424.5924.5914,900
17 Apr 202424.0224.2824.0224.2524.259,000
16 Apr 202424.6224.6224.0024.3824.387,200
15 Apr 202425.1725.5224.3424.3424.346,100
12 Apr 202426.1126.6825.4325.8525.8511,200
11 Apr 202425.9926.5025.8926.2026.2018,300
10 Apr 202425.2425.7825.1025.7825.786,200
09 Apr 202424.7925.6624.7525.6125.615,000
08 Apr 202425.3426.4225.2425.2425.2419,600
05 Apr 202425.6726.4023.9925.3425.3421,900
04 Apr 202425.3926.1025.2525.8025.8012,300
03 Apr 202426.2127.0025.4625.8325.8317,500
02 Apr 202425.3027.0025.2526.3526.3524,000
01 Apr 202424.0526.0923.4425.2525.2535,900
28 Mar 202423.2524.5423.2524.0524.0519,800
27 Mar 202423.0623.4823.0023.3423.347,200
26 Mar 202424.0124.0123.1523.1523.157,800
25 Mar 202425.0725.9524.0024.0024.0016,600
22 Mar 202424.2925.9524.2924.8024.8039,200
21 Mar 202424.7624.8024.3424.5324.5316,000
20 Mar 202424.9025.0524.5024.6224.628,500
19 Mar 202425.0225.8924.4025.2025.2027,200
18 Mar 202426.2926.8325.0325.1825.1816,300
15 Mar 202425.1926.3224.8026.3226.3280,600
14 Mar 202425.4725.9925.1525.7725.7728,400
13 Mar 202425.6725.6724.9425.6125.618,600
12 Mar 202426.0326.4125.4425.6525.6514,500
11 Mar 202424.4926.5024.4026.2826.2821,000
08 Mar 202425.0325.0724.4124.7124.716,700
07 Mar 202424.7525.2624.6125.1225.126,800
06 Mar 202424.6625.0423.9625.0025.0016,300
05 Mar 202424.5425.0824.2524.5924.5914,700
04 Mar 202425.0025.9124.5324.9724.9718,900
01 Mar 202424.2725.5223.9024.9024.9040,400
29 Feb 202425.0025.0024.3124.3124.3111,200
28 Feb 202424.1925.3724.0224.9524.9526,100
27 Feb 202424.6725.0024.0124.3624.3612,700
26 Feb 202423.2125.1323.2124.7624.7633,200
23 Feb 202423.2223.6022.9623.3223.325,600
22 Feb 202424.5325.0022.9823.3423.3427,500
21 Feb 202422.1424.9221.2524.5024.5046,500
20 Feb 202423.3923.8722.1322.2822.2822,300
16 Feb 202422.5023.8021.2223.1323.1335,200
15 Feb 202420.9222.5020.5122.1822.1857,100
14 Feb 202419.6220.4119.6120.4020.408,200
13 Feb 202420.5421.2419.5019.5219.5218,500
12 Feb 202420.8820.9020.5620.9020.9013,300
09 Feb 202420.8420.9920.1820.4120.418,800
08 Feb 202421.4421.4419.8020.0420.048,000
07 Feb 202420.6121.1120.2620.3320.3320,400
06 Feb 202419.9020.8119.9020.8120.8126,300
05 Feb 202419.5620.4019.5620.0420.049,500
02 Feb 202420.2020.3019.6220.2020.2014,200
01 Feb 202420.6120.7320.0520.6020.6020,300
31 Jan 202420.5020.7219.6219.9719.9716,800
30 Jan 202420.2421.0020.2420.5520.5515,700
29 Jan 202419.9820.7219.7820.7220.7230,400
26 Jan 202420.9120.9319.8620.1920.1914,300
25 Jan 202420.7221.0020.4120.6120.6114,100
24 Jan 202419.8320.5019.2720.4520.4525,200
23 Jan 202420.0820.0818.9519.7519.7537,000
22 Jan 202419.5020.6319.1620.4020.4018,500
19 Jan 202419.0020.1518.5719.9019.9026,800
18 Jan 202419.2720.0018.6319.1019.1021,300
17 Jan 202419.4119.7519.0119.3419.3421,200
16 Jan 202420.0020.1819.4519.7519.7523,600
12 Jan 202421.0021.0019.8420.1620.1613,600
11 Jan 202421.3121.3120.2120.7620.7626,800
10 Jan 202421.0521.3120.4720.7620.7613,700
09 Jan 202421.8722.0021.0221.0221.0219,100
08 Jan 202421.0021.9520.6721.8521.8539,400
05 Jan 202420.7221.0820.1120.9120.9127,200
04 Jan 202420.6521.0019.6820.8820.8818,300
03 Jan 202421.0022.0020.6520.8420.8462,000
02 Jan 202419.2521.0019.2520.8920.8986,200
29 Dec 202318.9819.2418.2418.5018.5032,900
28 Dec 202318.5819.4318.5318.9418.9461,500
27 Dec 202318.6018.8518.5018.7118.7115,700
26 Dec 202318.4019.0018.0318.7518.7515,300
22 Dec 202317.8919.1317.8018.4018.4055,200
21 Dec 202318.3318.7017.6218.0818.0826,900
20 Dec 202318.1218.7417.5218.3218.3228,800
19 Dec 202316.0018.7016.0018.4818.4898,000
18 Dec 202315.7016.1515.6815.9015.9029,000
15 Dec 202316.3416.3415.5615.7515.7541,200
14 Dec 202316.0016.3915.6316.1816.1835,500
13 Dec 202314.8915.9914.8915.9915.9930,800
12 Dec 202315.3415.6114.7714.7914.7920,600
11 Dec 202315.7416.3014.9115.5815.5832,800
08 Dec 202316.1516.4015.4515.9515.9520,600
07 Dec 202315.8416.4715.8416.0416.0417,500
06 Dec 202316.2616.3516.1016.2016.2011,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...