Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xoma Corp (NQ: XOMA )

25.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.100 7.209 6.908 6.990 31,746 -0.13(-1.83%)
Jun 29, 2017 7.120 7.230 7.020 7.120 21,470 +0.06(+0.85%)
Jun 28, 2017 7.000 7.290 7.000 7.060 77,485 +0.12(+1.73%)
Jun 27, 2017 7.010 7.250 6.850 6.940 97,054 +0.00(+0.00%)
Jun 26, 2017 6.830 7.030 6.590 6.940 108,839 +0.12(+1.76%)
Jun 23, 2017 7.050 6.630 6.820 120,089 +0.06(+0.89%)
Jun 22, 2017 6.630 6.930 6.400 6.760 103,728 +0.08(+1.20%)
Jun 21, 2017 6.510 6.780 6.510 6.680 50,073 +0.18(+2.77%)
Jun 20, 2017 6.450 6.730 6.450 6.500 28,640 -0.01(-0.15%)
Jun 19, 2017 6.320 6.730 6.250 6.510 61,258 +0.15(+2.36%)
Jun 16, 2017 6.350 6.400 6.230 6.360 22,322 +0.11(+1.76%)
Jun 15, 2017 6.510 6.700 6.100 6.250 93,284 -0.31(-4.73%)
Jun 14, 2017 6.640 6.650 6.340 6.560 35,211 +0.00(+0.00%)
Jun 13, 2017 6.860 7.089 6.497 6.560 116,227 -0.30(-4.37%)
Jun 12, 2017 6.500 7.090 6.500 6.860 181,624 +0.44(+6.85%)
Jun 09, 2017 6.480 6.509 6.350 6.420 17,092 -0.01(-0.16%)
Jun 08, 2017 6.450 6.630 6.350 6.430 35,011 -0.14(-2.13%)
Jun 07, 2017 6.510 6.730 6.510 6.570 53,464 +0.06(+0.92%)
Jun 06, 2017 6.580 6.640 6.438 6.510 24,101 -0.11(-1.66%)
Jun 05, 2017 6.730 6.830 6.480 6.620 115,875 +0.09(+1.38%)
Jun 02, 2017 6.440 6.560 6.400 6.530 15,152 +0.08(+1.24%)
Jun 01, 2017 6.430 6.642 6.200 6.450 65,097 -0.02(-0.31%)
May 31, 2017 6.570 6.699 6.170 6.470 103,709 -0.05(-0.77%)
May 30, 2017 6.790 6.860 6.490 6.520 55,461 -0.21(-3.12%)
May 26, 2017 6.620 6.850 6.436 6.730 94,440 +0.07(+1.05%)
May 25, 2017 6.750 6.850 6.430 6.660 143,082 -0.08(-1.19%)
May 24, 2017 6.360 6.770 6.330 6.740 150,236 +0.32(+4.98%)
May 23, 2017 6.520 6.560 6.378 6.420 15,792 -0.14(-2.13%)
May 22, 2017 6.410 6.570 6.410 6.560 27,049 +0.15(+2.34%)
May 19, 2017 6.330 6.560 6.330 6.410 25,501 -0.11(-1.69%)
May 18, 2017 6.370 6.721 6.370 6.520 41,242 +0.21(+3.33%)
May 17, 2017 6.420 6.490 6.250 6.310 50,219 -0.13(-2.02%)
May 16, 2017 6.550 6.770 6.160 6.440 91,628 -0.04(-0.62%)
May 15, 2017 6.260 6.660 6.260 6.480 53,933 +0.22(+3.51%)
May 12, 2017 6.330 6.400 6.100 6.260 55,687 -0.13(-2.03%)
May 11, 2017 6.340 6.770 6.000 6.390 84,370 +0.13(+2.08%)
May 10, 2017 5.860 6.420 5.860 6.260 86,571 +0.08(+1.29%)
May 09, 2017 6.000 6.220 5.970 6.180 58,116 +0.17(+2.83%)
May 08, 2017 6.020 6.330 5.940 6.010 99,346 -0.18(-2.91%)
May 05, 2017 6.410 6.410 6.140 6.190 96,050 -0.26(-4.03%)
May 04, 2017 6.610 6.720 6.400 6.450 62,987 -0.22(-3.30%)
May 03, 2017 6.880 6.980 6.620 6.670 91,023 -0.20(-2.91%)
May 02, 2017 6.980 7.020 6.780 6.870 61,933 -0.09(-1.29%)
May 01, 2017 6.920 7.050 6.790 6.960 65,132 +0.01(+0.14%)
Apr 28, 2017 6.950 7.035 6.770 6.950 96,047 -0.01(-0.14%)
Apr 27, 2017 7.220 7.340 6.920 6.960 111,451 -0.23(-3.20%)
Apr 26, 2017 6.900 7.370 6.860 7.190 128,376 +0.33(+4.81%)
Apr 25, 2017 7.050 7.200 6.800 6.860 114,805 -0.25(-3.52%)
Apr 24, 2017 7.220 7.590 6.870 7.110 231,208 -0.62(-8.02%)
Apr 21, 2017 7.600 7.920 7.600 7.730 468,150 +0.26(+3.48%)
Apr 20, 2017 7.060 7.720 7.038 7.470 328,287 +0.34(+4.77%)
Apr 19, 2017 7.200 7.780 7.020 7.130 516,740 -0.28(-3.78%)
Apr 18, 2017 7.160 8.130 6.740 7.410 1,192,447 +0.91(+14.00%)
Apr 17, 2017 6.570 6.570 6.350 6.500 27,191 -0.02(-0.31%)
Apr 13, 2017 6.390 6.600 6.270 6.520 30,815 +0.04(+0.62%)
Apr 12, 2017 6.460 6.540 6.240 6.480 72,212 -0.05(-0.77%)
Apr 11, 2017 6.540 6.670 6.340 6.530 75,264 +0.01(+0.15%)
Apr 10, 2017 6.400 6.662 6.370 6.520 71,832 +0.08(+1.24%)
Apr 07, 2017 6.270 6.490 6.170 6.440 48,502 +0.08(+1.26%)
Apr 06, 2017 6.460 6.560 6.300 6.360 56,581 -0.10(-1.55%)
Apr 05, 2017 6.940 6.940 6.460 6.460 112,784 -0.39(-5.69%)
Apr 04, 2017 6.740 6.870 6.588 6.850 57,215 +0.12(+1.78%)
Apr 03, 2017 6.970 7.120 6.700 6.730 75,258 -0.38(-5.34%)
Mar 31, 2017 6.840 7.120 6.800 7.110 57,570 +0.21(+3.04%)
Mar 30, 2017 7.000 7.000 6.680 6.900 61,354 -0.04(-0.58%)
Mar 29, 2017 7.010 7.130 6.670 6.940 138,212 -0.17(-2.39%)
Mar 28, 2017 7.000 7.560 6.911 7.110 121,710 -0.03(-0.42%)
Mar 27, 2017 6.820 7.150 6.520 7.140 137,943 +0.38(+5.62%)
Mar 24, 2017 6.700 6.950 6.411 6.760 228,762 +0.22(+3.36%)
Mar 23, 2017 5.950 7.150 5.950 6.540 881,018 +0.50(+8.19%)
Mar 22, 2017 5.360 6.050 5.360 6.045 239,410 +0.70(+12.99%)
Mar 21, 2017 5.400 5.434 5.346 5.350 80,879 -0.14(-2.55%)
Mar 20, 2017 5.350 5.495 5.270 5.490 42,780 +0.14(+2.62%)
Mar 17, 2017 5.350 5.460 5.270 5.350 137,871 -0.17(-3.08%)
Mar 16, 2017 5.550 5.650 5.400 5.520 130,577 -0.26(-4.50%)
Mar 15, 2017 5.820 5.831 5.620 5.780 56,659 +0.00(+0.00%)
Mar 14, 2017 5.500 5.940 5.400 5.780 135,164 +0.17(+3.03%)
Mar 13, 2017 6.100 6.280 5.590 5.610 194,804 -0.44(-7.27%)
Mar 10, 2017 5.840 6.170 5.820 6.050 233,500 +0.24(+4.13%)
Mar 09, 2017 5.340 5.820 5.300 5.810 242,973 +0.46(+8.60%)
Mar 08, 2017 5.050 5.430 5.000 5.350 178,860 +0.32(+6.36%)
Mar 07, 2017 4.750 5.060 4.750 5.030 117,803 +0.23(+4.79%)
Mar 06, 2017 4.700 4.830 4.700 4.800 61,151 +0.08(+1.69%)
Mar 03, 2017 4.660 4.750 4.630 4.720 45,168 +0.05(+1.07%)
Mar 02, 2017 4.700 4.890 4.620 4.670 67,773 -0.07(-1.48%)
Mar 01, 2017 4.690 4.820 4.651 4.740 70,978 +0.04(+0.85%)
Feb 28, 2017 4.540 4.850 4.500 4.700 101,285 +0.02(+0.43%)
Feb 27, 2017 4.650 4.732 4.550 4.680 54,462 +0.05(+1.08%)
Feb 24, 2017 4.810 4.879 4.600 4.630 140,794 -0.22(-4.54%)
Feb 23, 2017 5.000 5.110 4.850 4.850 99,095 -0.17(-3.39%)
Feb 22, 2017 5.250 5.290 5.000 5.020 75,282 -0.12(-2.33%)
Feb 21, 2017 5.280 5.390 5.031 5.140 122,895 -0.12(-2.28%)
Feb 17, 2017 5.260 5.260 5.260 0 +0.11(+2.14%)
Feb 16, 2017 5.400 5.653 5.110 5.150 212,279 -0.41(-7.37%)
Feb 15, 2017 5.890 5.890 5.340 5.560 442,138 -0.26(-4.47%)
Feb 14, 2017 4.880 5.870 4.750 5.820 859,599 +1.00(+20.75%)
Feb 13, 2017 4.300 4.870 4.300 4.820 707,608 +0.79(+19.60%)
Feb 10, 2017 4.100 4.130 3.960 4.030 48,633 -0.07(-1.71%)
Feb 09, 2017 4.100 4.209 4.100 4.100 25,988 -0.05(-1.20%)
Feb 08, 2017 4.230 4.257 4.100 4.150 55,363 -0.06(-1.43%)
Feb 07, 2017 4.270 4.380 4.200 4.210 40,358 -0.09(-2.09%)
Feb 06, 2017 4.400 4.530 4.280 4.300 47,581 -0.15(-3.37%)
Feb 03, 2017 4.610 4.689 4.430 4.450 80,140 -0.17(-3.68%)
Feb 02, 2017 4.770 4.770 4.590 4.620 51,424 -0.08(-1.70%)
Feb 01, 2017 4.500 4.700 4.388 4.700 184,919 +0.41(+9.56%)
Jan 31, 2017 4.260 4.310 4.170 4.290 59,970 +0.08(+1.90%)
Jan 30, 2017 4.330 4.450 4.190 4.210 98,212 -0.19(-4.32%)
Jan 27, 2017 4.360 4.430 4.320 4.400 41,135 -0.06(-1.35%)
Jan 26, 2017 4.570 4.570 4.380 4.460 38,898 -0.07(-1.55%)
Jan 25, 2017 4.520 4.610 4.460 4.530 31,090 +0.00(+0.00%)
Jan 24, 2017 4.500 4.540 4.305 4.530 60,128 +0.09(+2.03%)
Jan 23, 2017 4.600 4.639 4.371 4.440 42,354 -0.15(-3.27%)
Jan 20, 2017 4.670 4.720 4.591 4.590 51,855 -0.16(-3.37%)
Jan 19, 2017 4.700 4.780 4.690 4.750 35,120 +0.03(+0.64%)
Jan 18, 2017 4.909 4.909 4.610 4.720 48,401 +0.05(+1.07%)
Jan 17, 2017 4.790 4.959 4.620 4.670 73,431 -0.23(-4.69%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.18(+3.81%)
Jan 12, 2017 4.770 4.780 4.593 4.720 50,778 -0.05(-1.05%)
Jan 11, 2017 5.020 5.020 4.700 4.770 102,674 -0.22(-4.41%)
Jan 10, 2017 5.280 5.330 4.890 4.990 184,646 -0.16(-3.11%)
Jan 09, 2017 5.050 5.260 4.860 5.150 363,279 +0.20(+4.04%)
Jan 06, 2017 4.950 5.040 4.760 4.950 92,688 +0.01(+0.20%)
Jan 05, 2017 4.880 5.050 4.720 4.940 82,856 +0.12(+2.49%)
Jan 04, 2017 4.900 5.039 4.760 4.820 153,963 -0.15(-3.02%)
Jan 03, 2017 4.200 4.980 4.200 4.970 321,741 +0.75(+17.77%)
Dec 30, 2016 4.220 4.220 4.220 0 -0.37(-8.06%)
Dec 29, 2016 4.840 4.950 4.580 4.590 112,407 -0.31(-6.33%)
Dec 28, 2016 5.080 5.330 4.900 4.900 129,125 -0.27(-5.22%)
Dec 27, 2016 5.300 5.459 5.082 5.170 71,983 -0.19(-3.54%)
Dec 23, 2016 5.360 5.360 5.360 0 -0.14(-2.55%)
Dec 22, 2016 5.750 5.880 5.500 5.500 174,328 +0.00(+0.00%)
Dec 21, 2016 5.650 5.716 5.500 5.500 39,139 -0.17(-3.00%)
Dec 20, 2016 5.680 5.870 5.620 5.670 29,261 -0.06(-1.05%)
Dec 19, 2016 5.820 5.980 5.710 5.730 32,795 -0.07(-1.21%)
Dec 16, 2016 5.690 5.800 5.616 5.800 28,324 +0.12(+2.11%)
Dec 15, 2016 5.800 5.800 5.620 5.680 25,387 -0.10(-1.73%)
Dec 14, 2016 5.550 5.800 5.510 5.780 55,881 +0.19(+3.40%)
Dec 13, 2016 5.630 5.690 5.480 5.590 21,262 +0.08(+1.45%)
Dec 12, 2016 5.590 5.690 5.490 5.510 25,625 -0.17(-2.99%)
Dec 09, 2016 5.640 5.899 5.610 5.680 34,115 -0.01(-0.18%)
Dec 08, 2016 5.520 5.720 5.480 5.690 39,707 +0.16(+2.89%)
Dec 07, 2016 5.670 5.880 5.410 5.530 44,641 -0.22(-3.83%)
Dec 06, 2016 5.490 5.920 5.350 5.750 57,767 +0.20(+3.60%)
Dec 05, 2016 5.340 5.550 5.340 5.550 23,274 +0.20(+3.74%)
Dec 02, 2016 5.220 5.490 5.211 5.350 26,523 +0.06(+1.13%)
Dec 01, 2016 5.540 5.559 5.230 5.290 62,721 -0.29(-5.20%)
Nov 30, 2016 5.810 5.810 5.510 5.580 42,196 -0.23(-3.96%)
Nov 29, 2016 6.080 6.170 5.770 5.810 37,006 -0.29(-4.75%)
Nov 28, 2016 6.450 6.490 6.075 6.100 44,646 -0.40(-6.15%)
Nov 25, 2016 6.510 6.630 6.380 6.500 11,626 +0.04(+0.62%)
Nov 23, 2016 6.460 6.460 6.460 0 -0.02(-0.31%)
Nov 22, 2016 6.480 6.553 6.360 6.480 24,510 -0.05(-0.77%)
Nov 21, 2016 6.660 6.790 6.370 6.530 89,026 -0.12(-1.80%)
Nov 18, 2016 7.080 7.080 6.551 6.650 59,345 -0.32(-4.59%)
Nov 17, 2016 7.190 7.240 6.960 6.970 32,110 -0.27(-3.73%)
Nov 16, 2016 7.350 7.623 7.000 7.240 91,940 -0.09(-1.23%)
Nov 15, 2016 6.780 7.460 6.510 7.330 140,629 +0.58(+8.59%)
Nov 14, 2016 6.700 7.050 6.570 6.750 98,583 +0.17(+2.58%)
Nov 11, 2016 5.620 6.700 5.510 6.580 154,254 +0.93(+16.46%)
Nov 10, 2016 5.670 5.850 5.560 5.650 49,736 +0.01(+0.18%)
Nov 09, 2016 5.430 5.770 5.390 5.640 94,480 +0.18(+3.30%)
Nov 08, 2016 5.400 5.510 5.380 5.460 45,038 +0.07(+1.30%)
Nov 07, 2016 5.400 5.470 5.250 5.390 63,782 +0.02(+0.37%)
Nov 04, 2016 5.150 5.440 5.150 5.370 32,205 +0.15(+2.87%)
Nov 03, 2016 5.350 5.350 5.185 5.220 75,283 -0.13(-2.43%)
Nov 02, 2016 5.390 5.450 5.330 5.350 59,239 -0.09(-1.65%)
Nov 01, 2016 5.360 5.540 5.200 5.440 79,258 +0.07(+1.30%)
Oct 31, 2016 5.510 5.510 5.150 5.370 176,867 -0.14(-2.54%)
Oct 28, 2016 5.380 5.720 5.325 5.510 160,067 +0.03(+0.55%)
Oct 27, 2016 5.490 5.740 5.300 5.480 238,645 +0.02(+0.37%)
Oct 26, 2016 5.180 5.590 5.180 5.460 116,179 +0.12(+2.25%)
Oct 25, 2016 5.150 5.370 5.110 5.340 98,943 +0.09(+1.71%)
Oct 24, 2016 5.430 5.510 5.010 5.250 133,112 -0.21(-3.85%)
Oct 21, 2016 5.600 5.669 5.260 5.460 127,045 -0.03(-0.55%)
Oct 20, 2016 5.260 5.490 4.700 5.490 200,695 +0.18(+3.39%)
Oct 19, 2016 6.150 6.370 5.040 5.310 446,492 -0.93(-14.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.