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

Xoma Corp (NQ: XOMA )

24.78 -0.66 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.