XOMA

XOMAP
🏛️ usa →
26.47
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
2023-12-29 25.33 25.50 25.33 25.41 0.0M
2023-12-28 25.55 25.63 25.55 25.55 0.0M
2023-12-27 25.50 25.50 25.50 25.50 0.0M
2023-12-26 25.25 25.39 25.25 25.31 0.0M
2023-12-22 25.25 25.52 25.25 25.50 0.0M
2023-12-21 25.40 25.69 25.40 25.50 0.0M
2023-12-20 25.91 25.91 25.45 25.66 0.0M
2023-12-19 24.95 25.58 24.81 25.58 0.0M
2023-12-18 23.79 25.98 23.79 25.98 0.0M
2023-12-15 23.10 23.59 22.97 23.50 0.0M
2023-12-14 22.78 22.92 22.78 22.91 0.0M
2023-12-13 22.75 22.75 22.75 22.75 0.0M
2023-12-12 22.53 22.78 22.53 22.53 0.0M
2023-12-11 22.55 22.85 22.55 22.85 0.0M
2023-12-08 22.82 23.06 22.53 22.53 0.0M
2023-12-07 22.93 22.93 22.87 22.88 0.0M
2023-12-06 22.80 22.80 22.76 22.76 0.0M
2023-12-05 22.71 22.71 22.70 22.70 0.0M
2023-12-04 22.91 22.91 22.90 22.90 0.0M
2023-12-01 22.97 23.10 22.90 22.90 0.0M
2023-11-30 22.77 23.10 22.77 23.00 0.0M
2023-11-29 22.67 22.77 22.67 22.77 0.0M
2023-11-28 22.51 22.67 22.51 22.67 0.0M
2023-11-27 22.25 22.63 22.25 22.43 0.0M
2023-11-24 22.27 22.28 22.27 22.27 0.0M
2023-11-22 22.22 22.22 22.16 22.16 0.0M
2023-11-21 22.29 22.29 22.12 22.25 0.0M
2023-11-20 22.50 22.50 22.25 22.36 0.0M
2023-11-17 22.30 22.41 22.30 22.41 0.0M
2023-11-16 22.20 22.20 22.20 22.20 0.0M
2023-11-15 22.20 22.20 22.20 22.20 0.0M
2023-11-14 22.07 22.21 22.03 22.18 0.0M
2023-11-13 22.41 22.41 22.00 22.30 0.0M
2023-11-10 21.99 21.99 21.99 21.99 0.0M
2023-11-09 22.11 22.28 22.11 22.18 0.0M
2023-11-08 22.21 22.21 22.11 22.11 0.0M
2023-11-07 22.33 22.49 22.33 22.44 0.0M
2023-11-06 22.19 22.19 22.03 22.10 0.0M
2023-11-03 22.32 22.32 22.31 22.31 0.0M
2023-11-02 22.30 22.34 22.30 22.31 0.0M
2023-11-01 21.88 22.25 21.86 22.25 0.0M
2023-10-31 21.98 22.00 21.82 21.86 0.0M
2023-10-30 21.45 21.90 21.40 21.90 0.0M
2023-10-27 21.60 21.60 21.40 21.40 0.0M
2023-10-26 22.21 22.70 22.21 22.70 0.0M
2023-10-25 22.11 22.11 21.97 22.01 0.0M
2023-10-24 22.63 22.63 22.31 22.49 0.0M
2023-10-23 23.16 23.16 23.16 23.16 0.0M
2023-10-20 22.80 23.16 22.80 23.16 0.0M
2023-10-19 22.91 22.91 22.76 22.76 0.0M
2023-10-18 22.99 23.20 22.96 22.96 0.0M
2023-10-17 23.40 23.40 22.96 23.21 0.0M
2023-10-16 23.78 23.78 23.78 23.78 0.0M
2023-10-13 23.47 23.47 23.41 23.43 0.0M
2023-10-12 23.38 23.38 23.38 23.38 0.0M
2023-10-11 23.68 23.68 23.38 23.38 0.0M
2023-10-10 23.33 23.33 23.33 23.33 0.0M
2023-10-09 23.67 23.96 23.33 23.33 0.0M
2023-10-06 23.88 23.88 23.51 23.70 0.0M
2023-10-05 24.03 24.03 23.89 23.89 0.0M
2023-10-04 23.85 24.41 23.34 24.00 0.0M
2023-10-03 23.92 24.25 23.89 24.25 0.0M
2023-10-02 23.95 24.00 23.80 23.92 0.0M
2023-09-29 24.00 24.00 23.58 23.93 0.0M
2023-09-28 23.66 23.75 23.66 23.70 0.0M
2023-09-27 23.94 23.94 23.63 23.65 0.0M
2023-09-26 24.37 24.37 23.65 23.65 0.0M
2023-09-25 23.90 24.28 23.90 24.28 0.0M
2023-09-22 24.15 24.15 23.80 23.80 0.0M
2023-09-21 24.25 24.25 24.15 24.15 0.0M
2023-09-20 24.33 24.38 24.33 24.38 0.0M
2023-09-19 24.38 24.38 24.35 24.38 0.0M
2023-09-18 24.10 24.38 24.10 24.26 0.0M
2023-09-15 24.00 24.00 24.00 24.00 0.0M
2023-09-14 23.98 24.00 23.95 24.00 0.0M
2023-09-13 23.70 23.75 23.70 23.75 0.0M
2023-09-12 23.55 23.56 23.55 23.56 0.0M
2023-09-11 23.55 23.75 23.43 23.53 0.0M
2023-09-08 23.42 23.42 23.15 23.15 0.0M
2023-09-07 23.23 23.50 23.11 23.15 0.0M
2023-09-06 23.38 23.40 23.38 23.39 0.0M
2023-09-05 23.45 23.55 23.25 23.40 0.0M
2023-09-01 23.80 23.80 23.25 23.40 0.0M
2023-08-31 23.88 24.00 23.78 23.78 0.0M
2023-08-30 23.80 23.80 23.80 23.80 0.0M
2023-08-29 23.96 23.96 23.80 23.80 0.0M
2023-08-28 24.04 24.04 24.00 24.00 0.0M
2023-08-25 24.04 24.04 24.04 24.04 0.0M
2023-08-24 24.04 24.04 24.04 24.04 0.0M
2023-08-23 24.04 24.12 24.04 24.12 0.0M
2023-08-22 24.18 24.18 24.18 24.18 0.0M
2023-08-21 24.23 24.25 24.23 24.25 0.0M
2023-08-18 24.05 24.13 24.05 24.13 0.0M
2023-08-17 24.20 24.20 24.20 24.20 0.0M
2023-08-16 24.15 24.15 24.10 24.15 0.0M
2023-08-15 24.05 24.05 24.05 24.05 0.0M
2023-08-14 24.24 24.24 24.05 24.05 0.0M
2023-08-11 24.25 24.25 24.25 24.25 0.0M
2023-08-10 24.08 24.10 24.08 24.10 0.0M
2023-08-09 24.15 24.15 24.10 24.13 0.0M
2023-08-08 24.22 24.22 24.04 24.04 0.0M
2023-08-07 24.22 24.22 24.22 24.22 0.0M
2023-08-04 24.07 24.07 24.07 24.07 0.0M
2023-08-03 24.03 24.03 24.03 24.03 0.0M
2023-08-02 24.15 24.24 24.03 24.03 0.0M
2023-08-01 24.33 24.33 24.25 24.25 0.0M
2023-07-31 24.50 24.51 24.37 24.40 0.0M
2023-07-28 24.52 24.55 24.52 24.55 0.0M
2023-07-27 24.60 24.60 24.51 24.51 0.0M
2023-07-26 24.63 24.63 24.63 24.63 0.0M
2023-07-25 24.69 24.72 24.50 24.64 0.0M
2023-07-24 24.60 24.70 24.50 24.70 0.0M
2023-07-21 24.70 24.70 24.52 24.52 0.0M
2023-07-20 24.52 24.70 24.52 24.70 0.0M
2023-07-19 24.70 24.82 24.50 24.50 0.0M
2023-07-18 24.74 24.80 24.74 24.75 0.0M
2023-07-17 25.09 25.09 24.76 24.85 0.0M
2023-07-14 24.85 24.85 24.68 24.71 0.0M
2023-07-13 25.22 25.25 24.65 24.65 0.0M
2023-07-12 25.38 25.38 24.85 25.01 0.0M
2023-07-11 24.56 24.69 24.52 24.61 0.0M
2023-07-10 24.17 24.55 24.17 24.55 0.0M
2023-07-07 23.94 24.02 23.85 24.02 0.0M
2023-07-06 23.84 23.84 23.84 23.84 0.0M
2023-07-05 23.77 24.14 23.74 24.02 0.0M
2023-07-03 23.92 23.92 23.72 23.73 0.0M
2023-06-30 24.29 24.29 24.29 24.29 0.0M
2023-06-29 24.17 24.46 24.17 24.46 0.0M
2023-06-28 24.04 24.19 23.97 24.17 0.0M
2023-06-27 24.19 24.19 24.19 24.19 0.0M
2023-06-26 23.85 24.17 23.85 24.11 0.0M
2023-06-23 23.77 23.85 23.77 23.84 0.0M
2023-06-22 23.79 23.94 23.74 23.89 0.0M
2023-06-21 24.09 24.09 23.65 23.92 0.0M
2023-06-20 23.52 24.20 23.52 23.77 0.0M
2023-06-16 23.70 23.70 23.70 23.70 0.0M
2023-06-15 23.54 23.70 23.50 23.70 0.0M
2023-06-14 23.54 23.54 23.54 23.54 0.0M
2023-06-13 23.50 23.75 23.50 23.65 0.0M
2023-06-12 23.77 23.80 23.77 23.80 0.0M
2023-06-09 23.95 23.99 23.95 23.99 0.0M
2023-06-08 24.00 24.00 24.00 24.00 0.0M
2023-06-07 24.05 24.05 24.00 24.00 0.0M
2023-06-06 24.15 24.15 23.89 24.05 0.0M
2023-06-05 23.56 23.71 23.56 23.71 0.0M
2023-06-02 23.50 23.50 23.50 23.50 0.0M
2023-06-01 23.50 23.50 23.50 23.50 0.0M
2023-05-31 23.50 23.50 23.33 23.50 0.0M
2023-05-30 23.60 23.75 23.12 23.42 0.0M
2023-05-26 23.50 23.75 23.26 23.50 0.0M
2023-05-25 23.75 24.09 23.75 24.09 0.0M
2023-05-24 23.76 23.85 23.50 23.52 0.0M
2023-05-23 23.90 23.90 23.79 23.79 0.0M
2023-05-22 23.57 23.90 23.57 23.90 0.0M
2023-05-19 24.24 24.24 23.55 23.55 0.0M
2023-05-18 23.89 23.89 23.89 23.89 0.0M
2023-05-17 23.75 23.89 23.75 23.89 0.0M
2023-05-16 23.80 23.80 23.80 23.80 0.0M
2023-05-15 23.49 24.09 23.49 23.75 0.0M
2023-05-11 23.50 23.50 23.49 23.49 0.0M
2023-05-10 23.26 23.39 23.24 23.35 0.0M
2023-05-09 24.18 24.24 23.16 23.41 0.0M
2023-05-08 24.24 24.24 24.23 24.23 0.0M
2023-05-05 24.20 24.20 24.20 24.20 0.0M
2023-05-04 23.95 23.95 23.95 23.95 0.0M
2023-05-03 23.95 23.95 23.95 23.95 0.0M
2023-05-02 23.95 23.95 23.95 23.95 0.0M
2023-05-01 24.25 24.50 23.94 24.50 0.0M
2023-04-28 24.03 24.24 24.03 24.22 0.0M
2023-04-27 24.24 24.24 23.94 23.94 0.0M
2023-04-26 24.14 24.14 24.14 24.14 0.0M
2023-04-25 24.12 24.12 23.94 24.00 0.0M
2023-04-24 24.00 24.25 23.94 24.02 0.0M
2023-04-21 24.32 24.32 24.12 24.12 0.0M
2023-04-20 24.43 24.43 24.32 24.32 0.0M
2023-04-19 24.82 24.82 24.38 24.50 0.0M
2023-04-18 24.86 24.86 24.60 24.72 0.0M
2023-04-17 24.41 24.66 24.41 24.60 0.0M
2023-04-14 24.00 24.50 24.00 24.50 0.0M
2023-04-13 24.60 24.67 24.25 24.40 0.0M
2023-04-11 24.25 24.25 24.25 24.25 0.0M
2023-04-10 24.25 24.83 24.25 24.83 0.0M
2023-04-06 24.53 24.53 24.25 24.25 0.0M
2023-04-05 24.88 24.88 24.88 24.88 0.0M
2023-04-04 24.45 24.45 24.45 24.45 0.0M
2023-04-03 23.55 24.48 23.55 24.29 0.0M
2023-03-31 24.46 25.00 24.46 24.57 0.0M
2023-03-30 24.69 24.89 24.69 24.89 0.0M
2023-03-29 24.57 24.70 24.57 24.67 0.0M
2023-03-28 24.48 24.52 24.10 24.10 0.0M
2023-03-27 24.27 24.48 24.21 24.47 0.0M
2023-03-24 24.30 24.30 24.30 24.30 0.0M
2023-03-23 24.15 24.27 24.15 24.27 0.0M
2023-03-22 24.22 24.22 24.22 24.22 0.0M
2023-03-21 24.68 24.69 24.00 24.22 0.0M
2023-03-20 24.68 24.68 24.68 24.68 0.0M
2023-03-17 24.50 25.23 24.31 24.36 0.0M
2023-03-16 24.13 24.18 24.13 24.17 0.0M
2023-03-15 24.50 24.50 24.12 24.13 0.0M
2023-03-14 25.10 25.35 24.74 24.74 0.0M
2023-03-13 24.50 24.62 24.00 24.62 0.0M
2023-03-10 24.88 25.00 24.78 25.00 0.0M
2023-03-09 24.88 25.00 24.88 25.00 0.0M
2023-03-08 24.89 24.89 24.89 24.89 0.0M
2023-03-07 24.89 24.89 24.89 24.89 0.0M
2023-03-06 24.98 24.98 24.98 24.98 0.0M
2023-03-03 24.88 24.94 24.88 24.94 0.0M
2023-03-02 24.80 24.94 24.80 24.94 0.0M
2023-03-01 25.34 25.34 25.34 25.34 0.0M
2023-02-28 25.34 25.34 25.34 25.34 0.0M
2023-02-27 24.96 25.34 24.78 25.34 0.0M
2023-02-24 25.15 25.32 25.15 25.32 0.0M
2023-02-23 25.03 25.03 25.03 25.03 0.0M
2023-02-22 25.06 25.19 25.03 25.03 0.0M
2023-02-21 25.07 25.30 25.07 25.30 0.0M
2023-02-17 25.10 25.10 25.10 25.10 0.0M
2023-02-16 25.10 25.15 25.10 25.10 0.0M
2023-02-15 25.20 25.20 25.03 25.03 0.0M
2023-02-14 25.20 25.20 25.11 25.17 0.0M
2023-02-13 25.14 25.25 25.14 25.20 0.0M
2023-02-10 25.15 25.15 25.03 25.05 0.0M
2023-02-09 25.40 25.40 25.18 25.18 0.0M
2023-02-08 25.36 25.36 25.36 25.36 0.0M
2023-02-07 25.01 25.01 25.01 25.01 0.0M
2023-02-06 25.39 25.48 25.01 25.01 0.0M
2023-02-03 25.20 25.20 25.03 25.03 0.0M
2023-02-02 25.40 25.40 25.19 25.19 0.0M
2023-02-01 25.04 25.04 24.86 24.86 0.0M
2023-01-31 25.20 25.20 25.20 25.20 0.0M
2023-01-30 25.20 25.20 25.20 25.20 0.0M
2023-01-27 25.00 25.03 25.00 25.03 0.0M
2023-01-26 24.92 24.92 24.92 24.92 0.0M
2023-01-25 24.87 24.98 24.87 24.98 0.0M
2023-01-24 24.95 24.95 24.80 24.80 0.0M
2023-01-23 24.68 24.80 24.56 24.56 0.0M
2023-01-20 24.90 24.95 24.41 24.89 0.0M
2023-01-19 24.83 24.89 24.83 24.89 0.0M
2023-01-18 24.69 24.69 24.47 24.61 0.0M
2023-01-17 24.49 24.55 24.38 24.42 0.0M
2023-01-13 24.70 24.70 24.38 24.38 0.0M
2023-01-12 24.32 24.70 24.13 24.70 0.0M
2023-01-11 24.33 24.49 24.33 24.49 0.0M
2023-01-10 24.23 24.28 24.05 24.26 0.0M
2023-01-09 24.28 24.29 24.11 24.18 0.0M
2023-01-06 24.45 24.49 24.02 24.02 0.0M
2023-01-05 24.38 24.38 24.33 24.33 0.0M
2023-01-04 24.26 24.40 24.26 24.40 0.0M
2023-01-03 24.60 24.60 24.00 24.44 0.0M