$0.70 +0.01 (%) Xoma Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XOMA historical data

Date Open High Low Close Volume
5/27/20160.700.700.690.70399,518
5/26/20160.710.720.690.69344,220
5/25/20160.690.720.690.71542,300
5/24/20160.690.690.680.69478,759
5/23/20160.690.690.680.69563,864
5/20/20160.670.680.660.68543,902
5/19/20160.680.690.650.661,074,919
5/18/20160.690.700.670.69700,787
5/17/20160.690.720.680.691,096,676
5/16/20160.680.690.660.68593,522
5/13/20160.660.690.660.67596,161
5/12/20160.700.720.650.661,612,855
5/11/20160.710.730.700.70798,647
5/10/20160.740.740.700.71934,747
5/9/20160.780.780.710.72651,325
5/6/20160.780.780.710.72922,104
5/5/20160.790.800.740.74858,549
5/4/20160.770.800.740.771,988,627
5/3/20160.790.830.780.78670,759
5/2/20160.840.850.780.811,159,301
4/29/20160.890.890.810.821,240,598
4/28/20160.920.930.880.881,002,166
4/27/20160.900.940.890.91684,812
4/26/20160.910.940.900.90912,901
4/25/20160.930.950.890.911,078,405
4/22/20160.890.950.880.931,519,144
4/21/20160.870.900.850.88787,062
4/20/20160.850.880.850.85339,863
4/19/20160.900.910.830.86669,751
4/18/20160.840.900.820.881,101,051
4/15/20160.820.860.810.84716,431
4/14/20160.810.860.810.831,026,426
4/13/20160.810.830.800.82712,386
4/12/20160.790.830.780.80660,207
4/11/20160.820.830.790.79553,304
4/8/20160.830.830.800.80722,962
4/7/20160.800.830.790.81647,277
4/6/20160.790.830.780.82808,055
4/5/20160.820.860.790.791,590,000
4/4/20160.790.850.790.831,381,629
4/1/20160.780.790.750.79559,797
3/31/20160.760.780.760.77726,897
3/30/20160.730.770.730.75827,060
3/29/20160.720.740.690.721,798,847
3/28/20160.750.780.720.731,149,076
3/24/20160.780.790.750.761,310,546
3/23/20160.810.810.770.781,360,554
3/22/20160.790.810.770.802,046,758
3/21/20160.800.820.800.80846,109
3/18/20160.830.850.810.831,415,108
3/17/20160.790.830.760.811,437,549
3/16/20160.800.830.770.781,774,833
3/15/20160.880.890.800.802,838,139
3/14/20160.910.920.880.901,752,423
3/11/20160.981.000.870.904,446,489
3/10/20161.031.150.930.9611,691,862
3/9/20160.900.920.880.892,447,003
3/8/20160.920.950.880.881,631,465
3/7/20160.800.950.790.904,447,113
3/4/20160.820.830.800.822,184,045
3/3/20160.790.830.770.801,839,643
3/2/20160.790.790.760.781,179,727
3/1/20160.770.780.750.771,161,681
2/29/20160.790.790.760.76799,421
2/26/20160.760.780.750.77924,697
2/25/20160.780.780.750.76730,827
2/24/20160.770.790.740.771,095,250
2/23/20160.800.800.770.78386,449
2/22/20160.800.830.780.79707,558
2/19/20160.800.800.770.78941,175
2/18/20160.840.850.790.801,126,221
2/17/20160.790.820.790.821,362,775
2/16/20160.800.810.770.79707,790
2/12/20160.810.820.760.771,931,494
2/11/20160.780.810.750.771,024,348
2/10/20160.780.870.780.80993,974
2/9/20160.760.820.760.77907,265
2/8/20160.880.890.760.771,898,887
2/5/20160.930.940.860.881,444,570
2/4/20160.910.950.890.941,649,990
2/3/20160.971.020.920.941,127,739
2/2/20160.991.000.950.96975,791
2/1/20161.011.030.991.001,209,654
1/29/20161.011.061.001.01975,561
1/28/20161.041.060.991.012,353,434
1/27/20161.101.111.011.041,632,328
1/26/20161.001.121.001.081,264,496
1/25/20161.061.170.981.012,270,454
1/22/20161.101.101.021.081,407,231
1/21/20161.031.121.001.061,817,141
1/20/20160.901.030.861.032,614,774
1/19/20161.011.040.900.931,816,751
1/15/20160.971.030.951.011,263,537
1/14/20161.011.040.921.011,999,172
1/13/20161.091.121.021.021,758,555
1/12/20161.111.151.011.091,959,160
1/11/20161.151.151.021.111,937,821
1/8/20161.131.171.091.131,343,611
1/7/20161.221.231.011.103,051,081
1/6/20161.261.281.231.241,455,203
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center