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

Xoma Corp (NQ: XOMA )

25.02 +0.24 (+0.97%)
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 (%)
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.