XOMA Corporation (XOMAP)
25.60
-0.14 (-0.54%)
At close: Apr 04, 2025, 3:49 PM
25.60
0.00%
After-hours: Apr 04, 2025, 04:00 PM EDT
XOMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.59 | 25.74 | 25.00 | 25.74 | -0.31 | -1.19% | 6,266 |
| Apr 2, 2025 | 25.96 | 26.09 | 25.96 | 26.05 | 0.12 | 0.46% | 9,700 |
| Apr 1, 2025 | 25.90 | 25.96 | 25.84 | 25.93 | 0.09 | 0.35% | 4,900 |
| Mar 31, 2025 | 25.92 | 25.92 | 25.81 | 25.84 | 0.06 | 0.23% | 3,526 |
| Mar 28, 2025 | 25.75 | 25.78 | 25.73 | 25.78 | -0.15 | -0.58% | 1,339 |
| Mar 27, 2025 | 25.76 | 25.93 | 25.75 | 25.93 | 0.43 | 1.69% | 2,502 |
| Mar 26, 2025 | 25.62 | 25.62 | 25.50 | 25.50 | -0.14 | -0.55% | 6,400 |
| Mar 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 25.87 | 25.87 | 25.64 | 25.64 | -0.13 | -0.50% | 414 |
| Mar 21, 2025 | 25.83 | 25.83 | 25.77 | 25.77 | 0.19 | 0.74% | 904 |
| Mar 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 25.60 | 25.61 | 25.58 | 25.58 | 0.00 | 0.00% | 1,849 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.56 | 25.58 | 0.02 | 0.08% | 600 |
| Mar 17, 2025 | 25.70 | 25.70 | 25.52 | 25.56 | -0.04 | -0.16% | 806 |
| Mar 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 0.06 | 0.23% | 2,044 |
| Mar 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | -0.13 | -0.51% | 1,200 |
| Mar 10, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | -0.16 | -0.62% | 100 |
| Mar 4, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 25.60 | 25.83 | 25.60 | 25.83 | 0.00 | 0.00% | 1,200 |
| Feb 27, 2025 | 25.82 | 25.83 | 25.75 | 25.83 | 0.21 | 0.82% | 736 |
| Feb 26, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 0.02 | 0.08% | 543 |
| Feb 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 25.75 | 25.79 | 25.60 | 25.60 | -0.02 | -0.08% | 400 |
| Feb 21, 2025 | 25.62 | 25.63 | 25.62 | 25.62 | -0.21 | -0.81% | 800 |
| Feb 20, 2025 | 25.83 | 25.83 | 25.61 | 25.83 | 0.24 | 0.94% | 1,041 |
| Feb 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | -0.36 | -1.39% | 320 |
| Feb 14, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | -0.03 | -0.12% | 500 |
| Feb 12, 2025 | 25.57 | 25.98 | 25.57 | 25.98 | 0.23 | 0.89% | 534 |
| Feb 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | -0.07 | -0.27% | 400 |
| Feb 10, 2025 | 25.59 | 25.99 | 25.59 | 25.82 | 0.32 | 1.25% | 2,112 |
| Feb 7, 2025 | 25.70 | 25.76 | 25.50 | 25.50 | -0.41 | -1.58% | 4,400 |
| Feb 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 0.26 | 1.01% | 200 |
| Feb 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | -0.13 | -0.50% | 300 |
| Feb 4, 2025 | 25.91 | 25.91 | 25.78 | 25.78 | -0.01 | -0.04% | 1,200 |
| Feb 3, 2025 | 25.91 | 25.91 | 25.75 | 25.79 | 0.14 | 0.55% | 1,646 |
| Jan 31, 2025 | 25.77 | 25.83 | 25.65 | 25.65 | 0.02 | 0.08% | 3,308 |
| Jan 30, 2025 | 25.83 | 25.83 | 25.63 | 25.63 | 0.11 | 0.43% | 347 |
| Jan 29, 2025 | 25.67 | 25.70 | 25.52 | 25.52 | -0.16 | -0.62% | 1,424 |
| Jan 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | -0.02 | -0.08% | 500 |
| Jan 27, 2025 | 25.43 | 25.70 | 25.43 | 25.70 | 0.12 | 0.47% | 1,301 |
| Jan 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | -0.01 | -0.04% | 0 |
| Jan 23, 2025 | 25.65 | 25.65 | 25.59 | 25.59 | -0.13 | -0.51% | 800 |