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 (%)
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%)
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.