XOMA Corporation Common Stockのデータ

XOMA Corporation Common Stockの基本情報

名前 XOMA Corporation Common Stock
ティッカー XOMA
国 United States
上場年 1986.0
セクター Health Care

XOMA Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.65 38.76 39.31 42.76 55500.0 42.76
2021-02-12 39.48 37.84 38.19 38.97 16700.0 38.97
2021-02-11 42.69 37.4 41.37 38.78 31200.0 38.78
2021-02-10 43.69 40.85 42.94 41.32 18200.0 41.32
2021-02-09 43.88 41.93 42.81 42.6 16800.0 42.6
2021-02-08 44.5 42.09 43.83 43.99 24400.0 43.99
2021-02-05 43.99 41.22 43.56 43.83 22300.0 43.83
2021-02-04 43.98 39.05 39.28 43.33 35800.0 43.33
2021-02-03 41.0 37.99 39.73 39.47 25900.0 39.47
2021-02-02 40.0 35.33 36.84 39.47 53700.0 39.47
2021-02-01 37.74 35.35 36.32 36.82 227300.0 36.82
2021-01-29 38.6 35.68 38.6 36.22 30000.0 36.22
2021-01-28 38.94 36.32 36.62 37.79 16100.0 37.79
2021-01-27 38.05 36.01 37.76 36.26 30000.0 36.26
2021-01-26 39.7 38.25 39.7 38.51 13400.0 38.51
2021-01-25 39.86 36.02 39.02 39.62 30700.0 39.62
2021-01-22 39.49 35.46 38.23 39.31 34700.0 39.31
2021-01-21 40.0 36.5 38.86 38.66 32400.0 38.66
2021-01-20 40.99 38.5 40.92 38.64 21000.0 38.64
2021-01-19 41.38 39.93 39.93 40.99 26700.0 40.99
2021-01-15 41.92 39.37 39.75 39.93 21000.0 39.93
2021-01-14 40.49 38.07 40.45 39.98 44500.0 39.98
2021-01-13 42.0 39.8 42.0 40.45 16900.0 40.45
2021-01-12 42.83 40.9 40.93 42.15 17000.0 42.15
2021-01-11 41.65 40.3 41.23 40.89 19000.0 40.89
2021-01-08 42.0 40.0 40.81 41.7 19600.0 41.7
2021-01-07 41.87 39.63 39.66 41.1 17100.0 41.1
2021-01-06 41.5 39.62 40.58 40.12 29700.0 40.12
2021-01-05 40.62 39.56 39.56 40.07 27600.0 40.07
2021-01-04 43.99 39.55 43.99 39.82 46200.0 39.82
2020-12-31 44.65 43.12 44.54 44.13 64700.0 44.13
2020-12-30 45.0 43.2 43.66 44.54 23000.0 44.54
2020-12-29 44.61 43.55 44.61 43.76 22400.0 43.76
2020-12-28 46.32 43.0 43.0 44.72 60500.0 44.72
2020-12-24 44.11 42.88 43.77 43.25 12300.0 43.25
2020-12-23 45.5 43.92 45.46 44.03 100600.0 44.03
2020-12-22 45.55 44.6 45.28 45.44 141800.0 45.44
2020-12-21 46.07 43.42 44.23 45.61 60600.0 45.61
2020-12-18 45.89 41.49 41.58 45.56 232600.0 45.56
2020-12-17 41.91 39.7 39.79 41.44 22400.0 41.44
2020-12-16 45.42 37.4 42.75 40.15 147400.0 40.15
2020-12-15 42.41 38.71 40.7 41.71 114900.0 41.71
2020-12-14 41.24 38.21 38.35 40.76 77800.0 40.76
2020-12-11 38.35 35.02 36.59 37.98 50100.0 37.98
2020-12-10 36.66 33.65 33.71 36.51 21200.0 36.51
2020-12-09 35.58 33.75 35.31 34.23 18800.0 34.23
2020-12-08 35.75 34.57 35.09 35.45 37800.0 35.45
2020-12-07 35.95 32.88 32.9 35.61 77100.0 35.61
2020-12-04 33.25 32.0 32.51 32.99 22700.0 32.99
2020-12-03 32.67 32.0 32.44 32.5 17900.0 32.5
2020-12-02 32.97 32.03 32.14 32.44 41800.0 32.44
2020-12-01 33.41 32.58 33.17 32.76 22300.0 32.76
2020-11-30 33.79 31.88 32.28 33.11 44300.0 33.11
2020-11-27 33.19 31.84 32.44 32.05 10400.0 32.05
2020-11-25 33.2 31.65 32.8 32.66 29200.0 32.66
2020-11-24 33.35 31.5 33.28 32.5 18400.0 32.5
2020-11-23 33.22 32.08 33.11 33.03 60900.0 33.03
2020-11-20 34.0 31.55 31.85 32.68 64100.0 32.68
2020-11-19 32.5 29.65 29.65 32.25 22600.0 32.25
2020-11-18 32.5 30.92 31.5 31.93 31000.0 31.93
2020-11-17 32.85 29.8 31.05 31.47 57900.0 31.47
2020-11-16 31.8 29.1 29.1 31.68 63200.0 31.68
2020-11-13 29.2 27.7 27.7 28.43 36100.0 28.43
2020-11-12 28.81 27.27 28.0 27.71 23300.0 27.71
2020-11-11 27.98 26.23 26.76 27.98 22600.0 27.98
2020-11-10 27.16 25.38 26.98 26.9 28400.0 26.9
2020-11-09 27.76 25.9 26.57 26.77 28900.0 26.77
2020-11-06 27.0 25.14 26.58 25.6 18100.0 25.6
2020-11-05 27.61 25.0 25.52 26.4 51100.0 26.4
2020-11-04 27.0 25.39 25.82 25.81 29700.0 25.81
2020-11-03 26.25 23.46 24.32 26.01 50900.0 26.01
2020-11-02 25.25 23.28 24.88 24.03 22600.0 24.03
2020-10-30 25.5 23.62 23.62 24.81 39900.0 24.81
2020-10-29 25.1 23.5 24.0 24.93 53600.0 24.93
2020-10-28 24.2 22.34 23.75 24.02 26200.0 24.02
2020-10-27 24.49 22.74 23.73 23.88 23500.0 23.88
2020-10-26 23.99 21.89 22.36 23.48 42900.0 23.48
2020-10-23 22.8 19.34 20.05 22.56 50300.0 22.56
2020-10-22 20.14 19.26 19.43 19.86 11500.0 19.86
2020-10-21 20.13 19.36 19.9 19.58 10200.0 19.58
2020-10-20 19.96 19.5 19.5 19.86 11600.0 19.86
2020-10-19 21.21 19.36 21.05 19.75 24000.0 19.75
2020-10-16 22.3 20.17 20.46 21.23 39800.0 21.23
2020-10-15 20.77 19.58 20.0 20.68 16200.0 20.68
2020-10-14 20.88 20.12 20.34 20.12 12900.0 20.12
2020-10-13 21.5 19.98 20.47 21.05 18400.0 21.05
2020-10-12 20.92 19.68 19.68 20.81 27500.0 20.81
2020-10-09 20.43 19.55 20.43 19.77 9800.0 19.77
2020-10-08 20.42 19.26 20.42 20.23 18300.0 20.23
2020-10-07 20.94 18.91 19.44 20.42 42600.0 20.42
2020-10-06 19.97 19.18 19.26 19.26 17500.0 19.26
2020-10-05 20.0 18.96 19.79 19.38 11100.0 19.38
2020-10-02 19.88 18.82 18.89 19.66 42400.0 19.66
2020-10-01 19.68 18.58 19.01 19.34 14900.0 19.34
2020-09-30 19.39 18.51 18.64 18.84 17900.0 18.84
2020-09-29 18.94 18.04 18.84 18.72 16300.0 18.72
2020-09-28 19.13 18.66 18.9 18.94 10100.0 18.94
2020-09-25 19.93 18.6 18.6 18.86 36400.0 18.86
2020-09-24 19.08 18.09 18.4 18.69 38700.0 18.69
2020-09-23 18.46 17.7 18.46 18.25 48200.0 18.25
2020-09-22 18.78 18.12 18.58 18.54 39900.0 18.54
2020-09-21 19.67 17.66 19.63 18.5 100300.0 18.5
2020-09-18 21.17 19.64 20.47 19.78 108600.0 19.78
2020-09-17 20.35 20.01 20.25 20.17 18500.0 20.17
2020-09-16 21.36 20.55 20.68 20.6 33400.0 20.6
2020-09-15 21.55 20.66 20.94 20.76 27400.0 20.76
2020-09-14 21.14 19.21 19.21 20.94 72000.0 20.94
2020-09-11 19.97 18.77 19.4 18.97 17800.0 18.97
2020-09-10 19.91 19.08 19.77 19.32 22500.0 19.32
2020-09-09 20.4 19.45 19.98 19.63 33900.0 19.63
2020-09-08 20.19 18.69 18.69 19.72 32600.0 19.72
2020-09-04 19.4 18.06 19.06 19.16 35200.0 19.16
2020-09-03 19.39 18.61 19.39 19.03 17900.0 19.03
2020-09-02 20.0 19.18 19.35 19.4 23000.0 19.4
2020-09-01 19.21 18.2 18.76 19.12 50700.0 19.12
2020-08-31 19.44 17.96 19.11 19.02 58700.0 19.02
2020-08-28 19.45 18.96 19.31 19.11 19800.0 19.11
2020-08-27 20.01 19.2 19.66 19.69 38500.0 19.69
2020-08-26 21.46 19.7 20.39 19.7 65600.0 19.7
2020-08-25 20.46 18.69 19.68 20.2 31400.0 20.2
2020-08-24 19.89 18.8 19.51 19.5 32800.0 19.5
2020-08-21 19.74 19.01 19.33 19.53 43600.0 19.53
2020-08-20 19.46 18.74 19.26 19.25 17400.0 19.25
2020-08-19 19.85 19.35 19.77 19.52 17600.0 19.52
2020-08-18 19.82 18.92 19.55 19.61 21800.0 19.61
2020-08-17 20.63 19.37 19.63 19.37 53300.0 19.37
2020-08-14 19.32 18.14 18.55 19.32 47300.0 19.32
2020-08-13 18.67 17.57 18.31 18.6 56200.0 18.6
2020-08-12 18.27 16.45 16.55 18.11 35600.0 18.11
2020-08-11 17.1 16.42 17.07 16.42 14000.0 16.42
2020-08-10 17.18 16.3 16.3 16.84 36000.0 16.84
2020-08-07 17.0 15.48 16.38 16.43 38100.0 16.43
2020-08-06 16.88 15.9 16.88 16.25 43900.0 16.25
2020-08-05 17.48 16.6 17.16 16.69 24900.0 16.69
2020-08-04 17.28 16.52 17.28 16.94 44500.0 16.94
2020-08-03 17.32 16.03 16.9 17.24 25900.0 17.24
2020-07-31 17.75 16.52 17.09 16.7 26300.0 16.7
2020-07-30 17.42 16.64 16.64 17.29 17400.0 17.29
2020-07-29 17.17 16.57 17.17 16.91 43500.0 16.91
2020-07-28 17.6 16.85 17.41 17.05 31600.0 17.05
2020-07-27 18.6 16.85 17.52 17.49 26300.0 17.49
2020-07-24 18.3 17.48 18.03 17.65 21900.0 17.65
2020-07-23 18.17 17.89 17.89 17.96 28200.0 17.96
2020-07-22 19.01 17.6 18.95 18.13 35200.0 18.13
2020-07-21 19.45 18.8 19.02 18.95 24100.0 18.95
2020-07-20 19.27 18.68 19.07 19.1 18600.0 19.1
2020-07-17 19.41 18.16 18.21 19.05 40500.0 19.05
2020-07-16 18.77 18.03 18.29 18.37 30200.0 18.37
2020-07-15 18.91 17.69 17.98 18.63 52600.0 18.63
2020-07-14 18.37 16.77 18.1 17.72 109100.0 17.72
2020-07-13 19.37 17.93 19.26 18.18 63700.0 18.18
2020-07-10 19.22 18.5 19.14 19.08 50500.0 19.08
2020-07-09 19.84 18.31 19.46 19.22 62100.0 19.22
2020-07-08 20.15 19.05 19.88 19.47 31700.0 19.47
2020-07-07 20.59 19.81 20.07 19.95 29100.0 19.95
2020-07-06 20.77 19.32 20.41 20.16 61900.0 20.16
2020-07-02 20.29 19.07 19.2 20.03 53400.0 20.03
2020-07-01 19.99 18.82 19.72 19.21 105200.0 19.21
2020-06-30 21.8 19.52 21.7 19.76 131100.0 19.76
2020-06-29 24.1 21.42 23.49 21.85 60600.0 21.85
2020-06-26 25.1 22.87 23.68 23.3 758400.0 23.3
2020-06-25 24.3 22.71 22.86 24.05 90900.0 24.05
2020-06-24 24.05 22.64 22.73 23.12 48300.0 23.12
2020-06-23 23.96 21.75 22.71 23.29 94000.0 23.29
2020-06-22 22.4 21.43 21.62 22.14 67300.0 22.14
2020-06-19 24.29 21.8 22.53 21.8 94600.0 21.8
2020-06-18 22.57 21.7 22.25 22.3 23400.0 22.3
2020-06-17 23.27 21.89 23.27 22.16 20500.0 22.16
2020-06-16 22.98 21.92 22.98 22.98 53900.0 22.98
2020-06-15 23.0 19.71 21.37 21.41 62700.0 21.41
2020-06-12 21.51 19.63 19.95 21.21 33600.0 21.21
2020-06-11 20.76 19.11 20.08 19.14 37800.0 19.14
2020-06-10 21.79 20.22 21.79 20.68 41700.0 20.68
2020-06-09 22.85 21.13 22.65 21.48 35400.0 21.48
2020-06-08 23.12 21.37 21.7 22.74 40000.0 22.74
2020-06-05 21.81 20.79 21.63 21.75 29600.0 21.75
2020-06-04 22.21 20.72 22.21 21.57 26400.0 21.57
2020-06-03 23.12 21.18 23.12 21.7 35400.0 21.7
2020-06-02 23.59 20.05 20.26 22.61 64500.0 22.61
2020-06-01 20.93 19.65 20.93 20.08 54200.0 20.08
2020-05-29 21.37 20.36 21.37 20.62 17600.0 20.62
2020-05-28 21.57 20.6 20.6 21.24 54100.0 21.24
2020-05-27 21.04 19.35 20.8 20.55 39400.0 20.55
2020-05-26 21.84 20.66 21.6 20.76 27200.0 20.76
2020-05-22 21.54 20.49 21.01 21.25 26200.0 21.25
2020-05-21 21.64 20.77 21.17 21.21 28200.0 21.21
2020-05-20 21.36 20.67 20.77 21.27 26900.0 21.27
2020-05-19 21.37 19.94 20.5 20.47 46900.0 20.47
2020-05-18 21.09 19.44 19.94 20.23 66700.0 20.23
2020-05-15 20.99 19.2 19.57 19.3 54700.0 19.3
2020-05-14 20.26 18.98 20.02 19.58 65700.0 19.58
2020-05-13 22.87 19.79 22.87 20.48 62000.0 20.48
2020-05-12 25.43 22.51 25.43 22.52 51300.0 22.52
2020-05-11 25.93 23.04 23.04 25.04 45400.0 25.04
2020-05-08 24.04 23.4 23.4 23.42 25000.0 23.42
2020-05-07 24.49 22.88 24.23 23.18 29500.0 23.18
2020-05-06 24.77 23.28 23.71 23.91 22700.0 23.91
2020-05-05 24.64 23.0 24.11 23.85 37100.0 23.85
2020-05-04 24.66 23.55 23.98 24.48 31600.0 24.48
2020-05-01 24.16 23.25 24.16 23.67 35300.0 23.67
2020-04-30 26.1 23.01 26.1 24.48 35700.0 24.48
2020-04-29 27.13 24.36 26.0 25.08 51800.0 25.08
2020-04-28 25.79 23.57 24.02 25.51 50700.0 25.51
2020-04-27 24.9 23.55 24.36 24.21 42400.0 24.21
2020-04-24 25.17 23.51 23.99 24.73 18300.0 24.73
2020-04-23 25.25 23.51 24.44 24.05 33200.0 24.05
2020-04-22 24.59 23.98 24.05 24.11 17000.0 24.11
2020-04-21 24.02 22.58 23.26 23.92 34100.0 23.92
2020-04-20 25.34 23.36 24.39 23.69 34600.0 23.69
2020-04-17 24.9 23.93 24.17 24.41 39100.0 24.41
2020-04-16 23.38 21.27 21.3 23.02 36600.0 23.02
2020-04-15 21.7 20.17 20.66 21.25 23500.0 21.25
2020-04-14 21.9 20.12 20.3 21.38 54300.0 21.38
2020-04-13 20.41 19.44 19.99 19.97 32000.0 19.97
2020-04-09 20.78 19.51 19.77 19.95 51200.0 19.95
2020-04-08 19.58 19.04 19.58 19.44 61900.0 19.44
2020-04-07 21.29 18.94 20.81 19.3 78100.0 19.3
2020-04-06 20.31 18.93 18.95 20.23 45100.0 20.23
2020-04-03 18.63 17.55 18.29 18.51 30600.0 18.51
2020-04-02 19.17 18.06 18.43 18.45 26200.0 18.45
2020-04-01 20.23 17.78 19.77 18.53 43200.0 18.53
2020-03-31 21.3 19.27 20.24 20.35 94000.0 20.35
2020-03-30 20.48 18.85 19.25 20.17 45000.0 20.17
2020-03-27 19.47 17.86 18.89 19.0 50600.0 19.0
2020-03-26 20.45 16.02 17.5 19.5 160200.0 19.5
2020-03-25 17.79 16.54 17.5 17.25 49900.0 17.25
2020-03-24 17.82 15.45 16.5 17.39 45900.0 17.39
2020-03-23 15.94 14.28 15.5 15.71 46900.0 15.71
2020-03-20 17.06 15.13 16.41 15.46 74600.0 15.46
2020-03-19 16.45 15.03 15.03 16.3 34000.0 16.3
2020-03-18 16.83 14.47 16.41 15.11 61700.0 15.11
2020-03-17 17.0 15.25 16.13 16.9 90000.0 16.9
2020-03-16 16.74 14.14 16.31 15.75 76300.0 15.75
2020-03-13 19.35 17.58 17.58 18.84 199000.0 18.84
2020-03-12 18.34 16.71 18.31 16.85 66200.0 16.85
2020-03-11 20.26 18.73 20.01 19.5 148700.0 19.5
2020-03-10 22.69 20.18 21.57 20.48 93000.0 20.48
2020-03-09 22.34 21.01 21.5 21.84 37000.0 21.84
2020-03-06 23.68 22.62 22.62 23.17 39500.0 23.17
2020-03-05 24.62 22.7 24.45 23.03 31500.0 23.03
2020-03-04 24.9 24.08 24.66 24.78 21700.0 24.78
2020-03-03 25.84 24.02 25.24 24.38 34900.0 24.38
2020-03-02 26.03 24.45 24.48 25.2 28200.0 25.2
2020-02-28 24.37 23.3 23.38 24.3 62000.0 24.3
2020-02-27 24.2 22.65 23.77 23.78 55300.0 23.78
2020-02-26 25.23 23.54 25.03 24.27 39800.0 24.27
2020-02-25 26.29 24.66 26.04 24.99 63000.0 24.99
2020-02-24 27.23 25.93 26.86 25.97 27500.0 25.97
2020-02-21 28.53 27.55 28.53 27.66 28200.0 27.66
2020-02-20 28.78 27.82 28.18 28.71 28700.0 28.71
2020-02-19 28.47 27.88 28.17 28.18 43200.0 28.18
2020-02-18 28.62 27.1 27.34 28.11 53100.0 28.11