$5.35 0.00 (%) Xoma Corp - NASDAQ

Dec. 2, 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
12/2/20165.225.495.215.3526,523
12/1/20165.545.565.235.2962,721
11/30/20165.815.815.515.5842,196
11/29/20166.086.175.775.8137,006
11/28/20166.456.496.086.1044,646
11/25/20166.516.636.386.5011,626
11/23/20166.446.496.116.4642,971
11/22/20166.486.556.366.4824,510
11/21/20166.666.796.376.5389,026
11/18/20167.087.086.556.6559,345
11/17/20167.197.246.966.9732,110
11/16/20167.357.627.007.2491,940
11/15/20166.787.466.517.33140,629
11/14/20166.707.056.576.7598,583
11/11/20165.626.705.516.58154,254
11/10/20165.675.855.505.6549,736
11/9/20165.435.775.395.6494,480
11/8/20165.405.515.385.4645,038
11/7/20165.405.475.255.3963,782
11/4/20165.155.445.155.3732,205
11/3/20165.355.355.195.2275,283
11/2/20165.395.455.335.3559,239
11/1/20165.365.545.205.4479,258
10/31/20165.515.515.155.37176,867
10/28/20165.385.725.335.51160,067
10/27/20165.495.745.305.48238,645
10/26/20165.185.595.185.46116,179
10/25/20165.155.375.115.3498,946
10/24/20165.435.515.015.25133,112
10/21/20165.605.675.265.46127,045
10/20/20165.265.494.705.49200,695
10/19/20166.156.375.045.31446,492
10/18/20167.067.336.036.24157,533
10/17/20160.370.370.340.352,008,963
10/14/20160.420.420.350.391,886,416
10/13/20160.410.430.410.42402,284
10/12/20160.430.440.400.41599,491
10/11/20160.440.440.420.42630,396
10/10/20160.430.460.430.44513,150
10/7/20160.450.470.420.421,170,019
10/6/20160.480.480.450.45432,796
10/5/20160.460.480.460.47863,822
10/4/20160.460.460.440.45439,405
10/3/20160.450.480.440.46515,943
9/30/20160.460.470.440.461,198,590
9/29/20160.470.480.450.45821,418
9/28/20160.480.500.460.47658,660
9/27/20160.490.500.480.48649,058
9/26/20160.500.520.480.501,257,512
9/23/20160.530.540.500.52922,500
9/22/20160.510.530.510.52842,105
9/21/20160.510.540.500.51794,549
9/20/20160.520.550.510.511,669,556
9/19/20160.570.570.520.541,443,016
9/16/20160.600.600.530.574,445,255
9/15/20160.640.680.610.671,245,297
9/14/20160.640.680.640.65714,169
9/13/20160.680.690.650.661,051,049
9/12/20160.660.700.640.691,685,279
9/9/20160.670.670.640.65896,043
9/8/20160.600.670.600.662,081,429
9/7/20160.610.630.600.61810,031
9/6/20160.550.650.550.602,966,827
9/2/20160.590.590.550.56322,479
9/1/20160.570.590.560.56246,846
8/31/20160.570.590.560.57288,705
8/30/20160.590.590.580.59274,497
8/29/20160.570.590.570.58185,872
8/26/20160.570.590.570.58408,513
8/25/20160.580.600.570.58351,813
8/24/20160.600.620.580.58673,708
8/23/20160.580.610.580.60251,238
8/22/20160.580.610.580.60450,304
8/19/20160.610.620.590.59454,170
8/18/20160.600.610.580.61545,171
8/17/20160.620.620.590.60487,997
8/16/20160.610.620.600.61180,402
8/15/20160.590.620.590.61334,711
8/12/20160.600.620.600.61263,811
8/11/20160.610.620.600.61284,200
8/10/20160.630.630.590.60427,875
8/9/20160.610.630.600.61319,673
8/8/20160.620.640.620.62251,081
8/5/20160.600.640.600.63407,206
8/4/20160.640.640.610.63806,513
8/3/20160.650.660.620.65867,237
8/2/20160.630.670.620.63696,744
8/1/20160.690.690.630.641,037,756
7/29/20160.580.690.580.672,278,777
7/28/20160.580.610.580.58321,224
7/27/20160.570.630.560.591,832,643
7/26/20160.560.580.550.56565,691
7/25/20160.560.580.550.55557,367
7/22/20160.570.580.540.55692,002
7/21/20160.570.580.550.56655,701
7/20/20160.540.600.520.583,249,156
7/19/20160.520.530.490.50674,050
7/18/20160.510.540.510.52404,575
7/15/20160.520.540.520.53441,922
7/14/20160.520.540.520.52304,383
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center