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

Xoma Corp (NQ: XOMA )

25.44 +1.75 (+7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 20.23 20.73 19.32 19.65 143,759 -0.56(-2.77%)
Sep 28, 2017 19.31 20.55 19.30 20.21 176,580 +0.91(+4.72%)
Sep 27, 2017 19.17 19.49 19.00 19.30 133,494 +0.01(+0.05%)
Sep 26, 2017 19.42 19.66 18.70 19.29 120,249 -0.11(-0.57%)
Sep 25, 2017 19.37 19.89 19.20 19.40 128,071 -0.17(-0.87%)
Sep 22, 2017 20.52 20.84 19.01 19.57 233,004 -1.23(-5.91%)
Sep 21, 2017 20.30 22.69 20.15 20.80 584,457 +0.65(+3.23%)
Sep 20, 2017 18.93 20.49 18.80 20.15 292,608 +1.16(+6.11%)
Sep 19, 2017 19.06 19.19 18.60 18.99 115,255 -0.10(-0.52%)
Sep 18, 2017 19.67 20.20 19.06 19.09 256,681 -0.31(-1.60%)
Sep 15, 2017 18.79 19.48 17.93 19.40 308,253 +0.68(+3.63%)
Sep 14, 2017 17.84 18.99 17.52 18.72 217,272 +0.75(+4.17%)
Sep 13, 2017 19.30 20.40 17.82 17.97 485,303 -1.08(-5.67%)
Sep 12, 2017 17.51 19.35 17.05 19.05 341,411 +1.38(+7.81%)
Sep 11, 2017 18.28 18.90 17.00 17.67 228,842 -0.62(-3.39%)
Sep 08, 2017 17.99 18.96 16.41 18.29 531,824 +0.24(+1.33%)
Sep 07, 2017 16.45 19.16 16.00 18.05 1,183,986 +2.02(+12.60%)
Sep 06, 2017 16.28 16.73 14.42 16.03 820,529 -0.09(-0.56%)
Sep 05, 2017 11.50 16.40 11.50 16.12 1,811,100 +4.94(+44.19%)
Sep 01, 2017 11.12 11.20 11.00 11.18 35,261 +0.09(+0.81%)
Aug 31, 2017 10.71 11.30 10.37 11.09 146,071 +0.14(+1.28%)
Aug 30, 2017 11.20 11.30 10.87 10.95 78,883 -0.31(-2.75%)
Aug 29, 2017 11.14 11.30 10.71 11.26 94,999 +0.03(+0.27%)
Aug 28, 2017 11.28 11.39 10.52 11.23 178,546 +0.13(+1.17%)
Aug 25, 2017 11.25 11.82 9.800 11.10 851,632 +2.17(+24.30%)
Aug 24, 2017 7.980 9.090 7.980 8.930 187,081 +0.99(+12.47%)
Aug 23, 2017 7.690 7.970 7.622 7.940 33,810 +0.20(+2.58%)
Aug 22, 2017 7.590 7.950 7.540 7.740 69,553 +0.20(+2.65%)
Aug 21, 2017 7.509 7.580 7.421 7.540 35,125 +0.02(+0.27%)
Aug 18, 2017 7.520 7.546 7.390 7.520 12,514 +0.05(+0.67%)
Aug 17, 2017 7.380 7.540 7.380 7.470 55,893 +0.06(+0.81%)
Aug 16, 2017 7.350 7.520 7.310 7.410 46,030 +0.06(+0.82%)
Aug 15, 2017 7.220 7.450 7.220 7.350 31,262 +0.04(+0.55%)
Aug 14, 2017 7.250 7.420 7.187 7.310 29,716 -0.02(-0.27%)
Aug 11, 2017 7.210 7.395 7.070 7.330 33,945 -0.06(-0.81%)
Aug 10, 2017 7.540 7.595 7.170 7.390 52,042 -0.12(-1.60%)
Aug 09, 2017 7.380 7.600 7.350 7.510 32,016 +0.02(+0.27%)
Aug 08, 2017 7.340 7.650 7.220 7.490 90,518 +0.18(+2.46%)
Aug 07, 2017 7.250 7.330 7.110 7.310 21,821 +0.03(+0.41%)
Aug 04, 2017 7.199 7.410 7.070 7.280 36,325 +0.09(+1.25%)
Aug 03, 2017 7.190 7.200 7.000 7.190 24,909 +0.05(+0.70%)
Aug 02, 2017 7.080 7.230 7.001 7.140 31,483 -0.05(-0.70%)
Aug 01, 2017 7.210 7.230 6.860 7.190 29,244 -0.02(-0.28%)
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%)
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.