XOMA Corporation (XOMA)
20.00
-0.97 (-4.63%)
At close: Mar 28, 2025, 3:59 PM
20.58
2.91%
Pre-market: Mar 31, 2025, 04:24 AM EDT
XOMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.94 | 20.98 | 20.00 | 20.33 | -0.64 | -3.05% | 11,800 |
| Mar 27, 2025 | 21.25 | 21.25 | 20.80 | 20.97 | -0.16 | -0.76% | 10,432 |
| Mar 26, 2025 | 20.99 | 21.45 | 20.68 | 21.13 | 0.39 | 1.88% | 31,300 |
| Mar 25, 2025 | 20.80 | 21.12 | 20.45 | 20.74 | -0.19 | -0.91% | 29,900 |
| Mar 24, 2025 | 20.99 | 21.89 | 20.76 | 20.93 | 0.05 | 0.24% | 35,100 |
| Mar 21, 2025 | 20.70 | 21.24 | 20.38 | 20.88 | -0.18 | -0.85% | 81,400 |
| Mar 20, 2025 | 20.50 | 21.77 | 20.50 | 21.06 | 0.16 | 0.77% | 24,000 |
| Mar 19, 2025 | 20.89 | 21.61 | 20.50 | 20.90 | 0.01 | 0.05% | 36,600 |
| Mar 18, 2025 | 21.00 | 21.25 | 20.34 | 20.89 | 0.16 | 0.77% | 42,639 |
| Mar 17, 2025 | 20.50 | 20.89 | 20.24 | 20.73 | 0.30 | 1.47% | 20,213 |
| Mar 14, 2025 | 20.18 | 20.57 | 19.94 | 20.43 | 0.16 | 0.79% | 9,127 |
| Mar 13, 2025 | 20.27 | 20.76 | 19.93 | 20.27 | -0.89 | -4.21% | 17,300 |
| Mar 12, 2025 | 20.57 | 21.62 | 20.37 | 21.16 | 0.66 | 3.22% | 17,100 |
| Mar 11, 2025 | 20.68 | 20.94 | 20.04 | 20.50 | -0.66 | -3.12% | 26,319 |
| Mar 10, 2025 | 21.48 | 21.79 | 19.92 | 21.16 | -0.66 | -3.02% | 37,419 |
| Mar 7, 2025 | 21.75 | 22.26 | 20.77 | 21.82 | 0.13 | 0.60% | 72,821 |
| Mar 6, 2025 | 21.27 | 22.29 | 21.10 | 21.69 | 0.09 | 0.42% | 24,600 |
| Mar 5, 2025 | 20.99 | 21.92 | 20.89 | 21.60 | 0.61 | 2.91% | 33,041 |
| Mar 4, 2025 | 20.90 | 21.59 | 20.87 | 20.99 | -0.50 | -2.33% | 23,331 |
| Mar 3, 2025 | 22.66 | 22.79 | 21.01 | 21.49 | -1.21 | -5.33% | 59,580 |
| Feb 28, 2025 | 22.23 | 22.97 | 22.11 | 22.70 | 0.00 | 0.00% | 23,700 |
| Feb 27, 2025 | 23.18 | 23.58 | 22.57 | 22.70 | -0.23 | -1.00% | 13,800 |
| Feb 26, 2025 | 23.24 | 23.96 | 22.79 | 22.93 | -0.17 | -0.74% | 20,800 |
| Feb 25, 2025 | 23.76 | 23.76 | 22.80 | 23.10 | -0.43 | -1.83% | 25,808 |
| Feb 24, 2025 | 23.89 | 24.65 | 23.37 | 23.53 | 0.01 | 0.04% | 32,828 |
| Feb 21, 2025 | 24.78 | 24.78 | 23.52 | 23.52 | -1.02 | -4.16% | 49,230 |
| Feb 20, 2025 | 24.84 | 25.30 | 24.39 | 24.54 | -0.52 | -2.08% | 20,500 |
| Feb 19, 2025 | 24.84 | 25.47 | 24.01 | 25.06 | -0.07 | -0.28% | 29,933 |
| Feb 18, 2025 | 26.82 | 26.82 | 24.65 | 25.13 | -1.63 | -6.09% | 30,317 |
| Feb 14, 2025 | 27.08 | 27.21 | 26.76 | 26.76 | -0.30 | -1.11% | 16,287 |
| Feb 13, 2025 | 27.38 | 27.43 | 26.00 | 27.06 | -0.04 | -0.15% | 29,200 |
| Feb 12, 2025 | 26.58 | 27.39 | 26.20 | 27.10 | 0.00 | 0.00% | 43,700 |
| Feb 11, 2025 | 26.19 | 27.40 | 25.56 | 27.10 | 0.77 | 2.92% | 54,100 |
| Feb 10, 2025 | 25.55 | 26.66 | 25.55 | 26.33 | 0.78 | 3.05% | 14,738 |
| Feb 7, 2025 | 25.85 | 25.86 | 25.50 | 25.55 | -0.56 | -2.14% | 10,500 |
| Feb 6, 2025 | 26.55 | 26.55 | 25.76 | 26.11 | -0.23 | -0.87% | 12,500 |
| Feb 5, 2025 | 25.76 | 26.40 | 25.53 | 26.34 | 0.62 | 2.41% | 21,130 |
| Feb 4, 2025 | 24.88 | 25.72 | 24.84 | 25.72 | 0.84 | 3.38% | 17,348 |
| Feb 3, 2025 | 26.13 | 26.13 | 24.80 | 24.88 | -1.73 | -6.50% | 48,200 |
| Jan 31, 2025 | 26.55 | 27.00 | 26.34 | 26.61 | 0.35 | 1.33% | 29,000 |
| Jan 30, 2025 | 26.49 | 27.24 | 25.63 | 26.26 | -0.24 | -0.91% | 18,909 |
| Jan 29, 2025 | 26.51 | 27.25 | 25.84 | 26.50 | 0.02 | 0.08% | 31,300 |
| Jan 28, 2025 | 26.98 | 27.08 | 26.21 | 26.48 | -0.78 | -2.86% | 11,400 |
| Jan 27, 2025 | 26.42 | 27.29 | 25.64 | 27.26 | 0.56 | 2.10% | 17,337 |
| Jan 24, 2025 | 26.01 | 26.87 | 25.50 | 26.70 | 0.69 | 2.65% | 665,300 |
| Jan 23, 2025 | 25.78 | 26.19 | 25.74 | 26.01 | -0.04 | -0.15% | 12,400 |
| Jan 22, 2025 | 26.77 | 26.77 | 25.93 | 26.05 | -0.93 | -3.45% | 14,430 |
| Jan 21, 2025 | 27.16 | 27.50 | 26.54 | 26.98 | 0.22 | 0.82% | 46,200 |
| Jan 17, 2025 | 27.43 | 27.43 | 26.02 | 26.76 | -0.53 | -1.94% | 21,334 |
| Jan 16, 2025 | 28.92 | 28.92 | 27.05 | 27.29 | -0.83 | -2.95% | 21,700 |