XOMA Corporation (XOMAO) NASDAQ
25.48
+0.0796(+0.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.48
+0.0796(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 178 |
| March 12, 2026 | 25.45 | 25.4 | 25.4 | 25.45 | 25.4 | 425 |
| March 11, 2026 | 25.52 | 25.37 | 25.37 | 25.52 | 25.37 | 2,769 |
| March 10, 2026 | 25.49 | 25.48 | 25.48 | 25.49 | 25.4 | 744 |
| March 09, 2026 | 25.33 | 25.3 | 25.3 | 25.42 | 25.3 | 2,428 |
| March 06, 2026 | 25.43 | 25.43 | 25.43 | 25.48 | 25.33 | 2,700 |
| March 05, 2026 | 25.43 | 25.44 | 25.44 | 25.44 | 25.4 | 1,700 |
| March 04, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | 192 |
| March 03, 2026 | 25.46 | 25.39 | 25.39 | 25.49 | 25.39 | 2,165 |
| March 02, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.32 | 1,421 |
| February 27, 2026 | 25.46 | 25.41 | 25.41 | 25.48 | 25.41 | 1,500 |
| February 26, 2026 | 25.34 | 25.41 | 25.41 | 25.44 | 25.34 | 1,200 |
| February 25, 2026 | 25.4 | 25.32 | 25.32 | 25.41 | 25.32 | 2,100 |
| February 24, 2026 | 25.35 | 25.42 | 25.42 | 25.44 | 25.35 | 1,205 |
| February 23, 2026 | 25.31 | 25.4 | 25.4 | 25.4 | 25.31 | 2,733 |
| February 20, 2026 | 25.37 | 25.4 | 0 | 25.4 | 25.31 | 2,846 |
| February 19, 2026 | 25.37 | 25.38 | 0 | 25.38 | 25.3 | 2,112 |
| February 18, 2026 | 25.36 | 25.37 | 0 | 25.37 | 25.36 | 700 |
| February 17, 2026 | 25.36 | 25.36 | 0 | 25.36 | 25.34 | 1,200 |
| February 13, 2026 | 25.35 | 25.36 | 0 | 25.36 | 25.31 | 1,600 |
| February 12, 2026 | 25.31 | 25.31 | 0 | 25.46 | 25.3 | 2,827 |
| February 11, 2026 | 25.3 | 25.33 | 0 | 25.46 | 25.3 | 1,534 |
| February 10, 2026 | 25.3 | 25.28 | 0 | 25.32 | 25.28 | 1,300 |
| February 09, 2026 | 25.38 | 25.3 | 0 | 25.38 | 25.26 | 2,100 |
| February 06, 2026 | 25.31 | 25.25 | 0 | 25.31 | 25.25 | 3,100 |
| February 05, 2026 | 25.31 | 25.32 | 0 | 25.38 | 25.2 | 8,107 |
| February 04, 2026 | 25.37 | 25.37 | 0 | 25.37 | 25.37 | 500 |
| February 03, 2026 | 25.4 | 25.31 | 0 | 25.45 | 25.31 | 1,546 |
| February 02, 2026 | 25.3 | 25.41 | 0 | 25.46 | 25.3 | 2,516 |
| January 30, 2026 | 25.27 | 25.39 | 0 | 25.39 | 25.27 | 2,600 |
| January 29, 2026 | 25.38 | 25.4 | 0 | 25.4 | 25.26 | 3,000 |
| January 28, 2026 | 25.39 | 25.3 | 0 | 25.39 | 25.27 | 2,100 |
| January 27, 2026 | 25.4 | 25.4 | 0 | 25.4 | 25.4 | 2,400 |
| January 26, 2026 | 25.34 | 25.34 | 0 | 25.34 | 25.33 | 1,628 |
| January 23, 2026 | 25.27 | 25.35 | 0 | 25.37 | 25.27 | 1,300 |
| January 22, 2026 | 25.35 | 25.33 | 0 | 25.35 | 25.26 | 8,704 |
| January 21, 2026 | 25.35 | 25.4 | 0 | 25.4 | 25.33 | 3,218 |
| January 20, 2026 | 25.37 | 25.35 | 0 | 25.37 | 25.28 | 2,500 |
| January 16, 2026 | 25.33 | 25.32 | 0 | 25.33 | 25.32 | 1,600 |
| January 15, 2026 | 25.39 | 25.35 | 0 | 25.39 | 25.3 | 3,824 |
| January 14, 2026 | 25.3 | 25.41 | 0 | 25.41 | 25.29 | 6,100 |
| January 13, 2026 | 25.38 | 25.29 | 0 | 25.4 | 25.29 | 1,135 |
| January 12, 2026 | 25.36 | 25.36 | 0 | 25.43 | 25.35 | 2,306 |
| January 09, 2026 | 25.34 | 25.34 | 0 | 25.36 | 25.3 | 4,011 |
| January 08, 2026 | 25.34 | 25.34 | 0 | 25.34 | 25.34 | 1,300 |
| January 07, 2026 | 25.35 | 25.35 | 0 | 25.36 | 25.35 | 5,136 |
| January 06, 2026 | 25.35 | 25.36 | 0 | 25.36 | 25.23 | 3,110 |
| January 05, 2026 | 25.2 | 25.3 | 0 | 25.36 | 25.19 | 6,700 |
| January 02, 2026 | 25.15 | 25.28 | 0 | 25.28 | 25.15 | 9,535 |
| December 31, 2025 | 25.5 | 25.52 | 0 | 25.59 | 25.48 | 7,500 |
| December 30, 2025 | 25.49 | 25.54 | 0 | 25.54 | 25.49 | 1,238 |
| December 29, 2025 | 25.4 | 25.52 | 0 | 25.59 | 25.4 | 3,800 |
| December 26, 2025 | 25.59 | 25.51 | 0 | 25.59 | 25.51 | 235 |
| December 24, 2025 | 25.46 | 25.53 | 0 | 25.59 | 25.46 | 800 |
| December 23, 2025 | 25.59 | 25.53 | 0 | 25.59 | 25.53 | 621 |
| December 22, 2025 | 25.59 | 25.54 | 0 | 25.59 | 25.46 | 1,020 |
| December 19, 2025 | 25.59 | 25.59 | 0 | 25.59 | 25.46 | 2,700 |
| December 18, 2025 | 25.4 | 25.45 | 0 | 25.59 | 25.4 | 2,300 |
| December 17, 2025 | 25.36 | 25.56 | 0 | 25.56 | 25.36 | 1,613 |
| December 16, 2025 | 25.48 | 25.55 | 0 | 25.55 | 25.46 | 1,843 |