FinancialContent is the trusted provider of stock market information to the media industry.
Xoma Corp (NQ: XOMA)
25.28 USD  +0.38 (+1.53%)
Official Closing Price  /  Updated: 5:41 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 24.95 25.29 24.71 25.28 55,373 +0.38(+1.53%)
Nov 14, 2019 24.64 24.90 24.31 24.90 31,116 +0.25(+1.01%)
Nov 13, 2019 23.69 24.68 23.44 24.65 67,005 +0.96(+4.05%)
Nov 12, 2019 24.22 24.29 23.10 23.69 41,821 -0.52(-2.15%)
Nov 11, 2019 23.77 24.22 23.02 24.21 94,955 +0.21(+0.87%)
Nov 08, 2019 24.12 24.12 22.56 24.00 130,400 +0.77(+3.31%)
Nov 07, 2019 22.66 23.40 22.55 23.23 91,865 +0.55(+2.43%)
Nov 06, 2019 21.23 23.00 21.15 22.68 127,148 +1.48(+6.98%)
Nov 05, 2019 20.32 21.20 19.56 21.20 108,235 +1.45(+7.34%)
Nov 04, 2019 19.70 19.81 19.23 19.75 23,431 +0.10(+0.51%)
Nov 01, 2019 19.36 19.98 19.36 19.65 26,200 +0.36(+1.87%)
Oct 31, 2019 18.92 19.39 18.92 19.29 11,612 +0.09(+0.47%)
Oct 30, 2019 19.60 19.60 18.91 19.20 18,606 -0.30(-1.54%)
Oct 29, 2019 18.85 20.35 18.85 19.50 20,487 +0.49(+2.58%)
Oct 28, 2019 18.82 19.40 18.82 19.01 14,097 +0.20(+1.06%)
Oct 25, 2019 18.68 19.06 18.49 18.81 6,600 +0.10(+0.53%)
Oct 24, 2019 19.43 19.44 18.68 18.71 14,438 -0.54(-2.81%)
Oct 23, 2019 18.30 19.40 17.96 19.25 47,274 +0.79(+4.28%)
Oct 22, 2019 18.00 18.46 17.70 18.46 20,448 +0.51(+2.84%)
Oct 21, 2019 18.35 18.65 17.89 17.95 35,148 -0.32(-1.78%)
Oct 18, 2019 18.16 18.52 17.98 18.27 40,700 -0.14(-0.73%)
Oct 17, 2019 18.36 18.45 18.02 18.41 29,586 +0.10(+0.55%)
Oct 16, 2019 18.00 18.70 17.85 18.31 44,601 +0.16(+0.88%)
Oct 15, 2019 17.79 18.50 17.64 18.15 23,476 +0.31(+1.74%)
Oct 14, 2019 18.37 18.37 17.64 17.84 15,732 -0.04(-0.22%)
Oct 11, 2019 17.79 18.45 17.79 17.88 29,100 -0.23(-1.27%)
Oct 10, 2019 18.00 18.76 17.70 18.11 59,671 +0.11(+0.61%)
Oct 09, 2019 17.45 18.57 17.33 18.00 32,283 +0.50(+2.86%)
Oct 08, 2019 17.67 18.08 17.20 17.50 21,581 -0.15(-0.85%)
Oct 07, 2019 18.25 18.50 17.65 17.65 17,405 -0.65(-3.55%)
Oct 04, 2019 18.09 18.30 16.60 18.30 130,100 +0.09(+0.49%)
Oct 03, 2019 18.50 18.60 17.89 18.21 34,034 -0.33(-1.78%)
Oct 02, 2019 19.50 19.70 18.10 18.54 20,448 -1.26(-6.36%)
Oct 01, 2019 19.73 20.45 19.40 19.80 42,614 +0.09(+0.46%)
Sep 30, 2019 18.73 20.45 18.73 19.71 27,811 +0.95(+5.06%)
Sep 27, 2019 18.68 19.42 18.68 18.76 16,800 +0.25(+1.35%)
Sep 26, 2019 19.51 19.84 18.50 18.51 25,265 -0.12(-0.64%)
Sep 25, 2019 18.73 19.20 18.37 18.63 48,308 -0.08(-0.43%)
Sep 24, 2019 18.95 19.67 18.47 18.71 29,172 -0.32(-1.68%)
Sep 23, 2019 20.10 20.54 19.03 19.03 18,064 -0.97(-4.85%)
Sep 20, 2019 20.50 20.87 19.60 20.00 27,900 -0.52(-2.53%)
Sep 19, 2019 21.64 21.98 20.40 20.52 62,856 -0.99(-4.60%)
Sep 18, 2019 20.45 22.00 19.88 21.51 83,249 +1.21(+5.96%)
Sep 17, 2019 18.05 20.65 18.05 20.30 71,263 +1.49(+7.92%)
Sep 16, 2019 18.23 19.20 18.15 18.81 16,830 +0.02(+0.11%)
Sep 13, 2019 19.05 19.10 18.61 18.79 18,300 -0.42(-2.19%)
Sep 12, 2019 19.39 19.48 18.67 19.21 14,208 -0.04(-0.21%)
Sep 11, 2019 18.79 19.50 18.31 19.25 41,978 +0.29(+1.53%)
Sep 10, 2019 18.56 19.01 18.20 18.96 31,416 +0.73(+4.00%)
Sep 09, 2019 18.16 18.79 17.96 18.23 42,528 +0.13(+0.72%)
Sep 06, 2019 17.69 18.45 17.67 18.10 63,500 +0.20(+1.12%)
Sep 05, 2019 17.20 18.20 17.20 17.90 41,901 +0.55(+3.17%)
Sep 04, 2019 17.02 17.47 17.02 17.35 27,641 +0.27(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.