Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XOMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 25.44 | 1.75 | 7.39% | 24.28 | 25.74 | 24.28 | 10,910 |
| May 09 2024 | 23.69 | -0.51 | -2.11% | 24.01 | 25.40 | 23.69 | 9,526 |
| May 08 2024 | 24.20 | -0.32 | -1.31% | 24.33 | 24.78 | 23.9279 | 7,899 |
| May 07 2024 | 24.52 | -0.50 | -2.00% | 25.00 | 25.195 | 24.52 | 6,993 |
| May 06 2024 | 25.02 | 0.24 | 0.97% | 24.76 | 25.48 | 24.76 | 5,879 |
| May 03 2024 | 24.78 | -0.66 | -2.59% | 25.58 | 25.58 | 24.60 | 8,213 |
| May 02 2024 | 25.44 | -0.38 | -1.47% | 25.81 | 25.81 | 25.00 | 13,491 |
| May 01 2024 | 25.82 | 0.48 | 1.89% | 25.27 | 25.82 | 25.25 | 13,366 |
| Apr 30 2024 | 25.34 | -1.16 | -4.38% | 26.22 | 26.33 | 25.0199 | 10,205 |
| Apr 29 2024 | 26.50 | 1.09 | 4.29% | 25.57 | 26.735 | 25.57 | 12,311 |
| Apr 26 2024 | 25.41 | 0.05 | 0.20% | 25.08 | 25.4972 | 25.08 | 6,127 |
| Apr 25 2024 | 25.36 | -0.28 | -1.09% | 25.55 | 26.75 | 25.04 | 6,612 |
| Apr 24 2024 | 25.64 | -0.45 | -1.72% | 26.14 | 26.14 | 25.515 | 8,219 |
| Apr 23 2024 | 26.09 | 0.27 | 1.05% | 25.83 | 26.79 | 25.82 | 11,780 |
| Apr 22 2024 | 25.82 | 0.34 | 1.33% | 25.52 | 26.50 | 25.25 | 7,314 |
| Apr 19 2024 | 25.48 | 0.89 | 3.62% | 24.46 | 26.41 | 24.46 | 17,398 |
| Apr 18 2024 | 24.59 | 0.34 | 1.40% | 24.25 | 25.06 | 24.24 | 14,874 |
| Apr 17 2024 | 24.25 | -0.13 | -0.53% | 24.16 | 24.49 | 24.0202 | 9,027 |
| Apr 16 2024 | 24.38 | 0.04 | 0.16% | 24.41 | 24.62 | 24.00 | 5,712 |
| Apr 15 2024 | 24.34 | -1.51 | -5.84% | 26.10 | 26.10 | 24.34 | 6,099 |
| Apr 12 2024 | 25.85 | -0.35 | -1.34% | 26.11 | 26.68 | 25.425 | 11,226 |
| Apr 11 2024 | 26.20 | 0.42 | 1.63% | 25.85 | 26.5001 | 25.50 | 18,271 |
| Apr 10 2024 | 25.78 | 0.17 | 0.66% | 25.20 | 25.78 | 25.095 | 5,870 |
| Apr 09 2024 | 25.61 | 0.37 | 1.47% | 25.28 | 25.66 | 24.75 | 4,988 |
| Apr 08 2024 | 25.24 | -0.10 | -0.39% | 25.37 | 26.42 | 25.24 | 19,605 |
| Apr 05 2024 | 25.34 | -0.46 | -1.78% | 25.67 | 26.40 | 24.50 | 19,532 |
| Apr 04 2024 | 25.80 | -0.03 | -0.12% | 26.07 | 26.10 | 25.25 | 12,332 |
| Apr 03 2024 | 25.83 | -0.52 | -1.97% | 26.21 | 27.00 | 25.46 | 17,457 |
| Apr 02 2024 | 26.35 | 1.10 | 4.36% | 25.46 | 27.00 | 25.245 | 23,764 |
| Apr 01 2024 | 25.25 | 1.20 | 4.99% | 24.05 | 26.09 | 23.4401 | 35,904 |
| Mar 28 2024 | 24.05 | 0.71 | 3.04% | 23.47 | 24.54 | 23.25 | 19,834 |
| Mar 27 2024 | 23.34 | 0.19 | 0.82% | 23.06 | 23.58 | 23.00 | 7,215 |
| Mar 26 2024 | 23.15 | -0.85 | -3.54% | 24.01 | 24.01 | 23.15 | 7,793 |
| Mar 25 2024 | 24.00 | -0.80 | -3.23% | 25.07 | 25.99 | 24.00 | 16,608 |
| Mar 22 2024 | 24.80 | 0.27 | 1.10% | 24.29 | 25.95 | 24.29 | 39,214 |
| Mar 21 2024 | 24.53 | -0.09 | -0.37% | 24.85 | 25.02 | 24.34 | 16,045 |
| Mar 20 2024 | 24.62 | -0.58 | -2.30% | 24.90 | 25.65 | 24.50 | 8,505 |
| Mar 19 2024 | 25.20 | 0.02 | 0.08% | 25.02 | 25.89 | 24.40 | 27,163 |
| Mar 18 2024 | 25.18 | -1.14 | -4.33% | 26.29 | 26.8299 | 25.03 | 16,257 |
| Mar 15 2024 | 26.32 | 0.55 | 2.13% | 25.19 | 26.32 | 24.80 | 80,504 |
| Mar 14 2024 | 25.77 | 0.16 | 0.62% | 25.57 | 25.99 | 24.90 | 28,427 |
| Mar 13 2024 | 25.61 | -0.04 | -0.16% | 25.67 | 25.74 | 24.94 | 8,628 |
| Mar 12 2024 | 25.65 | -0.63 | -2.40% | 26.03 | 26.41 | 25.44 | 14,538 |
| Mar 11 2024 | 26.28 | 1.57 | 6.35% | 24.49 | 26.50 | 24.40 | 21,033 |
| Mar 08 2024 | 24.71 | -0.41 | -1.63% | 25.03 | 25.07 | 24.4101 | 6,718 |
| Mar 07 2024 | 25.12 | 0.12 | 0.48% | 24.75 | 25.40 | 24.61 | 6,838 |
| Mar 06 2024 | 25.00 | 0.41 | 1.67% | 24.66 | 25.04 | 23.96 | 16,261 |
| Mar 05 2024 | 24.59 | -0.38 | -1.52% | 25.00 | 25.08 | 24.25 | 14,748 |
| Mar 04 2024 | 24.97 | 0.07 | 0.28% | 25.00 | 25.9087 | 24.53 | 18,883 |
| Mar 01 2024 | 24.90 | 0.59 | 2.43% | 24.27 | 25.515 | 23.90 | 40,398 |
| Feb 29 2024 | 24.31 | -0.64 | -2.57% | 25.00 | 25.00 | 24.31 | 11,231 |
| Feb 28 2024 | 24.95 | 0.59 | 2.42% | 24.19 | 25.37 | 24.02 | 26,093 |
| Feb 27 2024 | 24.36 | -0.40 | -1.62% | 24.67 | 25.00 | 24.01 | 12,680 |
| Feb 26 2024 | 24.76 | 1.44 | 6.17% | 23.21 | 25.125 | 23.21 | 33,196 |
| Feb 23 2024 | 23.32 | -0.02 | -0.09% | 23.22 | 23.5991 | 22.81 | 5,639 |
| Feb 22 2024 | 23.34 | -1.16 | -4.73% | 24.53 | 25.00 | 22.98 | 27,486 |
| Feb 21 2024 | 24.50 | 2.22 | 9.96% | 22.14 | 24.92 | 21.25 | 46,508 |
| Feb 20 2024 | 22.28 | -0.85 | -3.67% | 23.39 | 23.8698 | 22.13 | 22,316 |
| Feb 16 2024 | 23.13 | 0.95 | 4.28% | 22.50 | 23.7999 | 21.22 | 35,182 |
| Feb 15 2024 | 22.18 | 1.78 | 8.73% | 20.31 | 22.50 | 20.31 | 57,082 |
| Feb 14 2024 | 20.40 | 0.88 | 4.51% | 19.92 | 20.41 | 19.615 | 8,154 |
| Feb 13 2024 | 19.52 | -1.38 | -6.60% | 21.24 | 21.24 | 19.50 | 18,033 |
| Feb 12 2024 | 20.90 | 0.49 | 2.40% | 20.55 | 20.90 | 20.55 | 13,303 |
