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 (%)
Jul 31, 2017 7.250 7.390 7.150 7.210 43,924 -0.09(-1.23%)
Jul 28, 2017 7.450 7.450 7.215 7.300 27,456 -0.10(-1.35%)
Jul 27, 2017 7.359 7.450 7.140 7.400 37,443 -0.02(-0.27%)
Jul 26, 2017 7.230 7.440 7.230 7.420 41,738 +0.19(+2.63%)
Jul 25, 2017 7.390 7.479 7.160 7.230 19,186 -0.11(-1.50%)
Jul 24, 2017 7.270 7.610 7.115 7.340 27,754 +0.07(+0.96%)
Jul 21, 2017 7.360 7.562 7.250 7.270 40,424 -0.14(-1.89%)
Jul 20, 2017 7.460 7.700 7.310 7.410 71,814 +0.14(+1.93%)
Jul 19, 2017 7.200 7.560 7.190 7.270 54,680 +0.12(+1.68%)
Jul 18, 2017 7.100 7.420 7.100 7.150 46,097 +0.02(+0.28%)
Jul 17, 2017 7.340 7.690 7.050 7.130 111,764 -0.28(-3.78%)
Jul 14, 2017 7.350 7.620 7.245 7.410 133,298 +0.06(+0.82%)
Jul 13, 2017 6.982 7.550 6.880 7.350 101,294 +0.22(+3.09%)
Jul 12, 2017 6.990 7.230 6.990 7.130 32,518 +0.06(+0.85%)
Jul 11, 2017 6.960 7.120 6.860 7.070 24,692 +0.09(+1.29%)
Jul 10, 2017 6.960 7.080 6.930 6.980 56,945 +0.01(+0.14%)
Jul 07, 2017 6.897 7.030 6.860 6.970 15,248 +0.11(+1.60%)
Jul 06, 2017 7.090 7.149 6.850 6.860 28,920 -0.06(-0.87%)
Jul 05, 2017 7.100 7.200 6.860 6.920 40,483 -0.16(-2.26%)
Jul 03, 2017 6.970 7.120 6.885 7.080 18,390 +0.09(+1.29%)
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%)
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.