XOMA

Historical Stock Prices

$4.01
*  
0.24
5.65%
Get XOMA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading XOMA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.24 4.29 4 4.01 12,956,340
12/18/2014 4.43 4.44 4.2 4.25 2,778,370
12/17/2014 4.24 4.38 4.14 4.32 3,211,912
12/16/2014 4.29 4.469 4.13 4.15 2,507,853
12/15/2014 4.65 4.75 4.28 4.3 3,145,630
12/12/2014 4.61 4.83 4.61 4.68 1,571,671
12/11/2014 4.77 4.89 4.64 4.7 1,801,381
12/10/2014 4.98 4.99 4.74 4.77 2,213,429
12/09/2014 4.99 5 4.51 4.93 5,377,969
12/08/2014 4.77 4.97 4.65 4.95 3,275,650
12/05/2014 4.38 4.7 4.37 4.665 2,617,533
12/04/2014 4.73 4.76 4.42 4.46 5,064,617
12/03/2014 5.05 5.11 4.72 4.76 6,233,069
12/02/2014 5.6 5.62 5.01 5.09 4,358,488
12/01/2014 5.78 5.81 5.335 5.56 4,155,326
11/28/2014 5.77 5.95 5.56 5.69 3,516,971
11/26/2014 5.55 5.71 5.21 5.7 4,900,894
11/25/2014 5.4 5.625 5.25 5.52 7,211,945
11/24/2014 4.8 5.27 4.71 5.27 5,057,480
11/21/2014 4.68 4.73 4.5 4.59 2,030,082
11/20/2014 4.2 4.6 4.16 4.54 3,686,059
11/19/2014 4.06 4.27 3.96 4.115 1,802,608
11/18/2014 3.99 4.14 3.94 4.06 833,621
11/17/2014 3.9 4.03 3.9 3.98 607,166
11/14/2014 3.99 3.9967 3.85 3.92 1,074,613
11/13/2014 4.09 4.15 3.95 3.97 715,005
11/12/2014 4.01 4.13 3.95 4.08 857,088
11/11/2014 3.87 4.09 3.85 4.04 1,257,279
11/10/2014 3.78 3.9 3.66 3.895 1,211,692
11/07/2014 3.85 4 3.75 3.81 2,766,118
11/06/2014 3.98 4.13 3.94 4.12 1,133,391
11/05/2014 4.24 4.25 3.98 4 1,033,942
11/04/2014 4.27 4.39 4.17 4.18 1,493,314
11/03/2014 4.33 4.41 4.17 4.29 1,050,476
10/31/2014 4.68 4.75 4.26 4.29 2,032,851
10/30/2014 4.43 4.6 4.41 4.57 820,877
10/29/2014 4.58 4.6199 4.41 4.45 971,501
10/28/2014 4.45 4.61 4.44 4.59 1,006,900
10/27/2014 4.27 4.44 4.255 4.42 780,221
10/24/2014 4.37 4.4201 4.3 4.3 736,071
10/23/2014 4.29 4.45 4.25 4.37 1,236,003
10/22/2014 4.26 4.35 4.18 4.23 923,177
10/21/2014 4.29 4.328 4.16 4.27 1,262,987
10/20/2014 4.03 4.255 4.03 4.25 853,835
10/17/2014 4.17 4.19 4 4.025 1,245,963
10/16/2014 3.82 4.11 3.77 4.07 2,038,163
10/15/2014 3.75 3.97 3.7 3.94 1,884,473
10/14/2014 3.86 3.9801 3.75 3.81 1,562,237
10/13/2014 3.71 3.9 3.61 3.78 1,123,631
10/10/2014 3.76 3.92 3.65 3.7 1,598,839
10/09/2014 4 4.03 3.71 3.72 1,798,244
10/08/2014 3.88 4.04 3.8 4 1,260,456
10/07/2014 3.97 4.05 3.88 3.89 1,021,460
10/06/2014 4.17 4.2 4 4.03 1,171,320
10/03/2014 4.17 4.27 4.05 4.17 902,721
10/02/2014 4.08 4.14 3.86 4.1 1,689,518
10/01/2014 4.22 4.27 4 4.1 1,834,087
09/30/2014 4.27 4.35 4.2 4.21 1,050,526
09/29/2014 4.25 4.3972 4.22 4.27 753,650
09/26/2014 4.31 4.35 4.25 4.33 883,225
09/25/2014 4.42 4.49 4.23 4.28 1,112,384
09/24/2014 4.34 4.465 4.33 4.44 878,410
09/23/2014 4.39 4.49 4.3 4.33 1,325,803
09/22/2014 4.49 4.54 4.37 4.43 1,382,164
09/19/2014 4.63 4.68 4.43 4.54 2,140,114
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?