XOMA

XOMA
🏛️ usa →
38.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 37.19 38.75 36.20 38.54 0.0M
2025-09-29 38.00 38.00 35.10 37.20 0.1M
2025-09-26 36.33 37.03 36.02 36.68 0.0M
2025-09-25 36.42 36.64 35.28 35.71 0.0M
2025-09-24 37.35 37.86 33.50 36.78 0.0M
2025-09-23 37.44 38.48 37.08 37.60 0.1M
2025-09-22 36.18 37.37 35.57 37.16 0.1M
2025-09-19 37.71 37.83 35.99 36.70 0.1M
2025-09-18 37.12 38.45 37.01 37.59 0.1M
2025-09-17 37.37 38.25 36.66 36.74 0.1M
2025-09-16 37.91 38.34 36.68 37.09 0.1M
2025-09-15 37.40 37.93 37.24 37.86 0.0M
2025-09-12 37.98 37.98 37.00 37.42 0.0M
2025-09-11 36.90 38.00 35.84 37.72 0.0M
2025-09-10 36.95 36.99 35.75 36.58 0.1M
2025-09-09 35.60 36.76 34.43 36.76 0.0M
2025-09-08 35.31 35.82 33.59 35.35 0.1M
2025-09-05 35.73 36.32 34.28 35.24 0.0M
2025-09-04 35.12 35.99 34.40 35.40 0.1M
2025-09-03 34.53 35.71 34.37 34.86 0.1M
2025-09-02 32.20 35.00 32.20 34.76 0.1M
2025-08-29 32.68 32.77 32.01 32.47 0.0M
2025-08-28 33.66 34.00 32.52 32.70 0.0M
2025-08-27 34.22 34.60 33.45 33.68 0.0M
2025-08-26 33.77 34.50 32.60 34.19 0.1M
2025-08-25 34.08 35.23 33.52 33.77 0.1M
2025-08-22 32.99 35.00 31.91 34.20 0.1M
2025-08-21 32.23 33.75 32.01 32.75 0.1M
2025-08-20 32.47 33.43 32.03 32.46 0.1M
2025-08-19 31.33 33.49 31.08 32.06 0.0M
2025-08-18 30.55 32.60 30.55 31.74 0.1M
2025-08-15 31.99 32.20 30.67 31.37 0.1M
2025-08-14 31.19 33.15 30.90 31.59 0.1M
2025-08-13 29.99 31.00 29.12 30.89 0.1M
2025-08-12 27.45 29.21 26.93 28.46 0.1M
2025-08-11 27.63 28.00 25.77 27.23 0.1M
2025-08-08 25.80 27.64 25.68 26.50 0.0M
2025-08-07 26.00 26.36 25.15 25.84 0.0M
2025-08-06 28.24 28.96 26.38 26.42 0.0M
2025-08-05 27.62 28.44 26.81 28.44 0.1M
2025-08-04 25.52 27.49 25.52 27.25 0.0M
2025-08-01 24.51 25.08 24.08 24.77 0.0M
2025-07-31 25.56 25.56 24.87 24.88 0.0M
2025-07-30 26.50 27.22 25.63 25.65 0.0M
2025-07-29 26.48 26.70 25.13 26.47 0.0M
2025-07-28 25.85 26.41 25.64 26.23 0.0M
2025-07-25 25.76 25.93 25.48 25.83 0.0M
2025-07-24 25.60 26.63 25.60 25.81 0.0M
2025-07-23 25.66 25.97 25.45 25.93 0.0M
2025-07-22 25.59 25.90 25.42 25.45 0.0M
2025-07-21 25.77 26.11 25.48 25.48 0.0M
2025-07-18 26.66 26.66 25.58 25.67 0.0M
2025-07-17 27.06 27.06 26.30 26.30 0.0M
2025-07-16 26.33 26.88 26.23 26.61 0.0M
2025-07-15 27.99 27.99 25.84 26.26 0.1M
2025-07-14 27.28 27.86 27.28 27.76 0.1M
2025-07-11 27.74 28.10 27.08 27.14 0.1M
2025-07-10 27.87 28.70 27.60 27.90 0.1M
2025-07-09 26.75 27.86 26.60 27.71 0.1M
2025-07-08 26.13 26.88 26.10 26.46 0.0M
2025-07-07 26.50 27.02 26.15 26.17 0.1M
2025-07-03 26.74 26.98 26.28 26.96 0.0M
2025-07-02 26.50 26.91 25.53 26.11 0.1M
2025-07-01 24.94 26.64 24.87 26.34 0.1M
2025-06-30 27.60 27.63 25.20 25.20 0.1M
2025-06-27 27.70 27.80 26.51 27.49 0.3M
2025-06-26 27.98 28.09 27.13 27.32 0.0M
2025-06-25 27.60 27.76 26.69 27.45 0.1M
2025-06-24 26.23 28.20 26.23 27.59 0.2M
2025-06-23 24.00 26.33 23.61 26.22 0.2M
2025-06-20 24.75 24.96 23.47 24.05 0.1M
2025-06-18 24.12 24.72 23.70 24.62 0.2M
2025-06-17 23.93 24.23 23.51 23.93 0.1M
2025-06-16 23.99 24.65 23.99 24.27 0.0M
2025-06-13 24.05 24.55 23.75 23.85 0.0M
2025-06-12 24.77 25.00 24.08 24.60 0.0M
2025-06-11 25.18 25.62 25.02 25.09 0.0M
2025-06-10 25.27 25.50 23.41 25.00 0.1M
2025-06-09 25.44 25.61 24.48 25.28 0.0M
2025-06-06 25.45 26.47 25.01 25.25 0.0M
2025-06-05 25.17 25.88 24.57 25.00 0.0M
2025-06-04 24.70 25.05 24.00 25.00 0.0M
2025-06-03 24.51 25.05 24.00 24.39 0.0M
2025-06-02 25.05 25.11 24.01 24.22 0.0M
2025-05-30 25.76 25.76 24.63 24.76 0.0M
2025-05-29 25.52 27.00 25.25 25.50 0.0M
2025-05-28 24.98 25.23 24.82 25.15 0.0M
2025-05-27 24.73 25.53 24.50 24.92 0.0M
2025-05-23 24.53 25.46 24.53 24.85 0.0M
2025-05-22 24.69 25.20 24.50 25.11 0.0M
2025-05-21 25.94 26.94 24.93 25.12 0.1M
2025-05-20 26.87 26.87 24.61 26.60 0.1M
2025-05-19 27.00 28.17 26.90 27.48 0.0M
2025-05-16 26.92 27.84 26.79 26.99 0.4M
2025-05-15 25.60 27.00 25.60 26.90 0.0M
2025-05-14 27.16 27.16 24.13 26.74 0.0M
2025-05-13 25.83 27.50 25.83 27.49 0.0M
2025-05-12 25.05 25.34 24.48 24.79 0.0M
2025-05-09 24.66 25.00 24.13 24.19 0.0M
2025-05-08 24.47 25.17 23.84 24.44 0.0M
2025-05-07 23.38 24.60 23.01 24.48 0.0M
2025-05-06 23.58 23.72 22.91 23.04 0.0M
2025-05-05 24.22 24.93 23.49 23.96 0.0M
2025-05-02 23.69 24.33 23.26 24.32 0.0M
2025-05-01 23.91 23.91 22.79 23.44 0.0M
2025-04-30 24.01 25.10 23.92 24.04 0.0M
2025-04-29 24.29 24.96 23.99 24.38 0.0M
2025-04-28 24.25 24.80 23.31 24.61 0.0M
2025-04-25 23.84 24.42 23.50 24.14 0.0M
2025-04-24 23.43 24.40 23.43 24.23 0.0M
2025-04-23 23.72 24.18 23.02 23.34 0.0M
2025-04-22 21.98 23.26 21.98 23.15 0.0M
2025-04-21 21.08 22.57 20.95 22.09 0.0M
2025-04-17 20.64 21.58 20.59 21.18 0.0M
2025-04-16 20.60 20.72 20.00 20.53 0.0M
2025-04-15 20.37 21.55 20.37 20.80 0.0M
2025-04-14 20.04 20.37 20.00 20.28 0.0M
2025-04-11 19.61 20.38 19.38 19.97 0.0M
2025-04-10 19.62 20.50 19.15 19.70 0.0M
2025-04-09 18.52 21.92 18.51 20.19 0.0M
2025-04-08 20.00 20.20 18.40 18.76 0.0M
2025-04-07 18.78 19.91 18.35 19.23 0.0M
2025-04-04 19.24 20.08 19.15 19.44 0.0M
2025-04-03 19.33 20.40 18.73 19.81 0.0M
2025-04-02 19.14 19.79 19.14 19.78 0.0M
2025-04-01 19.70 19.70 19.08 19.30 0.0M
2025-03-31 20.03 20.28 19.79 19.93 0.0M
2025-03-28 20.94 20.98 20.00 20.33 0.0M
2025-03-27 21.25 21.25 20.80 20.97 0.0M
2025-03-26 20.99 21.45 20.68 21.13 0.0M
2025-03-25 20.80 21.12 20.45 20.74 0.0M
2025-03-24 20.99 21.89 20.76 20.93 0.0M
2025-03-21 20.70 21.24 20.38 20.88 0.1M
2025-03-20 20.50 21.77 20.50 21.06 0.0M
2025-03-19 20.89 21.61 20.50 20.90 0.0M
2025-03-18 21.00 21.25 20.34 20.89 0.0M
2025-03-17 20.50 20.89 20.24 20.73 0.0M
2025-03-14 20.18 20.57 19.94 20.44 0.0M
2025-03-13 20.27 20.76 19.93 20.27 0.0M
2025-03-12 20.57 21.62 20.37 21.16 0.0M
2025-03-11 20.68 20.94 20.04 20.50 0.0M
2025-03-10 21.48 21.79 19.92 21.16 0.0M
2025-03-07 21.75 22.26 20.77 21.82 0.1M
2025-03-06 21.27 22.29 21.10 21.69 0.0M
2025-03-05 20.99 21.92 20.89 21.60 0.0M
2025-03-04 20.90 21.59 20.87 20.99 0.0M
2025-03-03 22.66 22.79 21.01 21.49 0.1M
2025-02-28 22.23 22.97 22.11 22.70 0.0M
2025-02-27 23.18 23.58 22.57 22.70 0.0M
2025-02-26 23.24 23.96 22.79 22.93 0.0M
2025-02-25 23.76 23.76 22.80 23.10 0.0M
2025-02-24 23.89 24.65 23.37 23.53 0.0M
2025-02-21 24.78 24.78 23.52 23.52 0.0M
2025-02-20 24.84 25.30 24.39 24.54 0.0M
2025-02-19 24.84 25.47 24.01 25.06 0.0M
2025-02-18 26.82 26.82 24.65 25.13 0.0M
2025-02-14 27.08 27.21 26.76 26.76 0.0M
2025-02-13 27.38 27.43 26.00 27.06 0.0M
2025-02-12 26.58 27.39 26.20 27.10 0.0M
2025-02-11 26.19 27.40 25.56 27.10 0.1M
2025-02-10 25.55 26.66 25.55 26.33 0.0M
2025-02-07 25.85 25.86 25.50 25.55 0.0M
2025-02-06 26.55 26.55 25.76 26.11 0.0M
2025-02-05 25.76 26.40 25.53 26.34 0.0M
2025-02-04 24.88 25.72 24.84 25.72 0.0M
2025-02-03 26.13 26.13 24.80 24.88 0.0M
2025-01-31 26.55 27.00 26.34 26.61 0.0M
2025-01-30 26.49 27.24 25.63 26.26 0.0M
2025-01-29 26.51 27.25 25.84 26.50 0.0M
2025-01-28 26.98 27.08 26.21 26.48 0.0M
2025-01-27 26.42 27.29 25.64 27.26 0.0M
2025-01-24 26.01 26.87 25.50 26.70 0.7M
2025-01-23 25.78 26.19 25.74 26.01 0.0M
2025-01-22 26.77 26.77 25.93 26.05 0.0M
2025-01-21 27.16 27.50 26.54 26.98 0.0M
2025-01-17 27.43 27.43 26.02 26.76 0.0M
2025-01-16 28.92 28.92 27.05 27.29 0.0M
2025-01-15 27.43 29.02 27.07 28.12 0.1M
2025-01-14 25.57 26.86 25.57 26.71 0.0M
2025-01-13 24.63 25.52 24.00 25.40 0.0M
2025-01-10 25.17 25.38 23.88 25.18 0.0M
2025-01-08 25.35 26.01 25.00 25.74 0.0M
2025-01-07 26.19 26.38 25.41 25.67 0.0M
2025-01-06 26.91 27.06 26.27 26.27 0.1M
2025-01-03 26.50 27.00 26.02 26.82 0.0M
2025-01-02 26.28 26.75 25.62 26.00 0.0M