XOMA Corporation - Price History
Monthly price history for XOMA (XOMA Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.82 | $25.82 |
| April 2024 | $25.34 | $25.34 |
| March 2024 | $24.05 | $24.05 |
| February 2024 | $24.31 | $24.31 |
| January 2024 | $19.97 | $19.97 |
| December 2023 | $18.50 | $18.50 |
| November 2023 | $14.84 | $14.84 |
| October 2023 | $18.85 | $18.85 |
| September 2023 | $14.09 | $14.09 |
| August 2023 | $14.02 | $14.02 |
| July 2023 | $15.75 | $15.75 |
| June 2023 | $18.89 | $18.89 |
| May 2023 | $17 | $17 |
| April 2023 | $18.39 | $18.39 |
| March 2023 | $21.11 | $21.11 |
| February 2023 | $21.28 | $21.28 |
| January 2023 | $20.29 | $20.29 |
| December 2022 | $18.40 | $18.40 |
| November 2022 | $21.17 | $21.17 |
| October 2022 | $16.56 | $16.56 |
| September 2022 | $17.91 | $17.91 |
| August 2022 | $19.88 | $19.88 |
| July 2022 | $23.50 | $23.50 |
| June 2022 | $22.28 | $22.28 |
| May 2022 | $18.21 | $18.21 |
| April 2022 | $19.23 | $19.23 |
| March 2022 | $27.98 | $27.98 |
| February 2022 | $21.93 | $21.93 |
| January 2022 | $20.72 | $20.72 |
| December 2021 | $20.85 | $20.85 |
| November 2021 | $20.51 | $20.51 |
| October 2021 | $25 | $25 |
| September 2021 | $24.75 | $24.75 |
| August 2021 | $31.12 | $31.12 |
| July 2021 | $32.40 | $32.40 |
| June 2021 | $34 | $34 |
| May 2021 | $29.47 | $29.47 |
| April 2021 | $38.06 | $38.06 |
| March 2021 | $40.81 | $40.81 |
| February 2021 | $36.20 | $36.20 |
| January 2021 | $36.22 | $36.22 |
| December 2020 | $44.13 | $44.13 |
| November 2020 | $33.11 | $33.11 |
| October 2020 | $24.81 | $24.81 |
| September 2020 | $18.84 | $18.84 |
| August 2020 | $19.02 | $19.02 |
| July 2020 | $16.70 | $16.70 |
| June 2020 | $19.76 | $19.76 |
| May 2020 | $20.62 | $20.62 |
| April 2020 | $24.48 | $24.48 |
| March 2020 | $20.35 | $20.35 |
| February 2020 | $24.30 | $24.30 |
| January 2020 | $23.19 | $23.19 |
| December 2019 | $27.30 | $27.30 |
| November 2019 | $24.48 | $24.48 |
| October 2019 | $19.29 | $19.29 |
| September 2019 | $19.71 | $19.71 |
| August 2019 | $17.59 | $17.59 |
| July 2019 | $18.26 | $18.26 |
| June 2019 | $14.86 | $14.86 |
| May 2019 | $18.72 | $18.72 |
| April 2019 | $11.86 | $11.86 |
| March 2019 | $12.38 | $12.38 |
| February 2019 | $14.06 | $14.06 |
| January 2019 | $12.07 | $12.07 |
| December 2018 | $12.65 | $12.65 |
| November 2018 | $15.03 | $15.03 |
| October 2018 | $12.31 | $12.31 |
| September 2018 | $17.57 | $17.57 |
| August 2018 | $18.73 | $18.73 |
| July 2018 | $24.47 | $24.47 |
| June 2018 | $20.88 | $20.88 |
| May 2018 | $21.45 | $21.45 |
| April 2018 | $23.82 | $23.82 |
| March 2018 | $20.23 | $20.23 |
| February 2018 | $26.84 | $26.84 |
| January 2018 | $32.90 | $32.90 |
| December 2017 | $35.60 | $35.60 |
| November 2017 | $30.20 | $30.20 |
| October 2017 | $24.29 | $24.29 |
| September 2017 | $19.65 | $19.65 |
| August 2017 | $11.09 | $11.09 |
| July 2017 | $7.21 | $7.21 |
| June 2017 | $6.99 | $6.99 |
| May 2017 | $6.47 | $6.47 |
| April 2017 | $6.95 | $6.95 |
| March 2017 | $7.11 | $7.11 |
| February 2017 | $4.70 | $4.70 |
| January 2017 | $4.29 | $4.29 |
| December 2016 | $4.22 | $4.22 |
| November 2016 | $5.58 | $5.58 |
| October 2016 | $5.37 | $5.37 |
| September 2016 | $9.18 | $0.46 |
| August 2016 | $11.35 | $0.57 |
| July 2016 | $13.42 | $0.67 |
| June 2016 | $11.03 | $0.55 |
| May 2016 | $13.70 | $0.68 |
| April 2016 | $16.37 | $0.82 |
| March 2016 | $15.46 | $0.77 |
| February 2016 | $15.20 | $0.76 |
| January 2016 | $20.20 | $1.01 |
| December 2015 | $26.60 | $1.33 |
| November 2015 | $26.60 | $1.33 |
| October 2015 | $24.40 | $1.22 |
| September 2015 | $15.03 | $0.75 |
| August 2015 | $16.62 | $0.83 |
| July 2015 | $14.61 | $0.73 |
| June 2015 | $77.60 | $3.88 |
| May 2015 | $70.40 | $3.52 |
| April 2015 | $60 | $3 |
| March 2015 | $72.80 | $3.64 |
| February 2015 | $73.80 | $3.69 |
| January 2015 | $71.20 | $3.56 |
| December 2014 | $71.80 | $3.59 |
| November 2014 | $113.80 | $5.69 |
| October 2014 | $85.80 | $4.29 |
| September 2014 | $84.20 | $4.21 |
| August 2014 | $87.60 | $4.38 |
| July 2014 | $77.60 | $3.88 |
| June 2014 | $91.80 | $4.59 |
| May 2014 | $82.80 | $4.14 |
| April 2014 | $88.80 | $4.44 |
| March 2014 | $104.20 | $5.21 |
| February 2014 | $167.20 | $8.36 |
| January 2014 | $155.40 | $7.77 |
| December 2013 | $134.60 | $6.73 |
| November 2013 | $95.60 | $4.78 |
| October 2013 | $90.20 | $4.51 |
| September 2013 | $89.80 | $4.49 |
| August 2013 | $93.40 | $4.67 |
| July 2013 | $108.60 | $5.43 |
| June 2013 | $72.60 | $3.63 |
| May 2013 | $83.80 | $4.19 |
| April 2013 | $70 | $3.50 |
| March 2013 | $69.80 | $3.49 |
| February 2013 | $54.30 | $2.72 |
| January 2013 | $53.80 | $2.69 |
| December 2012 | $48 | $2.40 |
| November 2012 | $61 | $3.05 |
| October 2012 | $54.80 | $2.74 |
| September 2012 | $73.80 | $3.69 |
| August 2012 | $69.40 | $3.47 |
| July 2012 | $72.60 | $3.63 |
| June 2012 | $59.60 | $2.98 |
| May 2012 | $47.80 | $2.39 |
| April 2012 | $57.80 | $2.89 |
| March 2012 | $55.40 | $2.77 |
| February 2012 | $30.20 | $1.51 |
| January 2012 | $27.80 | $1.39 |
| December 2011 | $23 | $1.15 |
| November 2011 | $29 | $1.45 |
| October 2011 | $33 | $1.65 |
| September 2011 | $35 | $1.75 |
| August 2011 | $39.20 | $1.96 |
| July 2011 | $44 | $2.20 |
| June 2011 | $47 | $2.35 |
| May 2011 | $60.80 | $3.04 |
| April 2011 | $59.60 | $2.98 |
| March 2011 | $55.80 | $2.79 |
| February 2011 | $104.60 | $5.23 |
| January 2011 | $109.80 | $5.49 |
| December 2010 | $102.60 | $5.13 |
| November 2010 | $47.60 | $2.38 |
| October 2010 | $46.20 | $2.31 |
| September 2010 | $61 | $3.05 |
| August 2010 | $57.80 | $2.89 |
| July 2010 | $88.20 | $0.29 |
| June 2010 | $124.20 | $0.41 |
| May 2010 | $132.33 | $0.44 |
| April 2010 | $198.36 | $0.66 |
| March 2010 | $171.33 | $0.57 |
| February 2010 | $142.74 | $0.48 |
| January 2010 | $184.77 | $0.62 |
| December 2009 | $209.64 | $0.70 |
| November 2009 | $225 | $0.75 |
| October 2009 | $204 | $0.68 |
| September 2009 | $243 | $0.81 |
| August 2009 | $261 | $0.87 |
| July 2009 | $270 | $0.90 |
| June 2009 | $246 | $0.82 |
| May 2009 | $243 | $0.81 |
| April 2009 | $162 | $0.54 |
| March 2009 | $159 | $0.53 |
| February 2009 | $153 | $0.51 |
| January 2009 | $198 | $0.66 |
| December 2008 | $186 | $0.62 |
| November 2008 | $282 | $0.94 |
| October 2008 | $375 | $1.25 |
| September 2008 | $630 | $2.10 |
| August 2008 | $621 | $2.07 |
| July 2008 | $690 | $2.30 |
| June 2008 | $507 | $1.69 |
| May 2008 | $600 | $2 |
| April 2008 | $726 | $2.42 |
| March 2008 | $777 | $2.59 |
| February 2008 | $762 | $2.54 |
| January 2008 | $810 | $2.70 |
| December 2007 | $1,017 | $3.39 |
| November 2007 | $1,080 | $3.60 |
| October 2007 | $1,101 | $3.67 |
| September 2007 | $1,023 | $3.41 |
| August 2007 | $831 | $2.77 |
| July 2007 | $618 | $2.06 |
| June 2007 | $912 | $3.04 |
| May 2007 | $1,020 | $3.40 |
| April 2007 | $1,020 | $3.40 |
| March 2007 | $867 | $2.89 |
| February 2007 | $960 | $3.20 |
| January 2007 | $771 | $2.57 |
| December 2006 | $660 | $2.20 |
| November 2006 | $681 | $2.27 |
| October 2006 | $633 | $2.11 |
| September 2006 | $567 | $1.89 |
| August 2006 | $510 | $1.70 |
| July 2006 | $510 | $1.70 |
| June 2006 | $510 | $1.70 |
| May 2006 | $537 | $1.79 |
| April 2006 | $561 | $1.87 |
| March 2006 | $687 | $2.29 |
| February 2006 | $504 | $1.68 |
| January 2006 | $498 | $1.66 |
| December 2005 | $480 | $1.60 |
| November 2005 | $513 | $1.71 |
| October 2005 | $510 | $1.70 |
| September 2005 | $528 | $1.76 |
| August 2005 | $438 | $1.46 |
| July 2005 | $498 | $1.66 |
| June 2005 | $504 | $1.68 |
| May 2005 | $420 | $1.40 |
| April 2005 | $360 | $1.20 |
| March 2005 | $300 | $1 |
| February 2005 | $432 | $1.44 |
| January 2005 | $591 | $1.97 |
| December 2004 | $777 | $2.59 |
| November 2004 | $600 | $2 |
| October 2004 | $615 | $2.05 |
| September 2004 | $696 | $2.32 |
| August 2004 | $744 | $2.48 |
| July 2004 | $1,092 | $3.64 |
| June 2004 | $1,344 | $4.48 |
| May 2004 | $1,257 | $4.19 |
| April 2004 | $1,287 | $4.29 |
| March 2004 | $1,542 | $5.14 |
| February 2004 | $1,800 | $6 |
| January 2004 | $1,956 | $6.52 |
| December 2003 | $1,980 | $6.60 |
| November 2003 | $2,073 | $6.91 |
| October 2003 | $2,247 | $7.49 |
| September 2003 | $2,244 | $7.48 |
| August 2003 | $2,811 | $9.37 |
| July 2003 | $2,256 | $7.52 |
| June 2003 | $1,596 | $5.32 |
| May 2003 | $1,809 | $6.03 |
| April 2003 | $1,494 | $4.98 |
| March 2003 | $1,188 | $3.96 |
| February 2003 | $1,083 | $3.61 |
| January 2003 | $1,164 | $3.88 |
| December 2002 | $1,269 | $4.23 |
| November 2002 | $1,671 | $5.57 |
| October 2002 | $1,731 | $5.77 |
| September 2002 | $1,880.70 | $6.27 |
| August 2002 | $1,624.50 | $5.42 |
| July 2002 | $1,409.70 | $4.70 |
| June 2002 | $1,197 | $3.99 |
| May 2002 | $1,220.70 | $4.07 |
| April 2002 | $1,119 | $3.73 |
| March 2002 | $2,577 | $8.59 |
| February 2002 | $2,412 | $8.04 |
| January 2002 | $3,348 | $11.16 |
| December 2001 | $2,955 | $9.85 |
| November 2001 | $2,586 | $8.62 |
| October 2001 | $2,241 | $7.47 |
| September 2001 | $2,529 | $8.43 |
| August 2001 | $3,438 | $11.46 |
| July 2001 | $3,615 | $12.05 |
| June 2001 | $5,118 | $17.06 |
| May 2001 | $3,816 | $12.72 |
| April 2001 | $3,357 | $11.19 |
| March 2001 | $2,160.94 | $7.20 |
| February 2001 | $2,165.62 | $7.22 |
| January 2001 | $3,656.25 | $12.19 |
| December 2000 | $2,925 | $9.75 |
| November 2000 | $2,709.38 | $9.03 |
| October 2000 | $3,656.25 | $12.19 |
| September 2000 | $4,331.25 | $14.44 |
| August 2000 | $3,637.50 | $12.12 |
| July 2000 | $1,837.50 | $6.12 |
| June 2000 | $1,284.38 | $4.28 |
| May 2000 | $956.25 | $3.19 |
| April 2000 | $1,218.75 | $4.06 |
| March 2000 | $2,325 | $7.75 |
| February 2000 | $2,775 | $9.25 |
| January 2000 | $1,659.38 | $5.53 |
| December 1999 | $900 | $3 |
| November 1999 | $900 | $3 |
| October 1999 | $750 | $2.50 |
| September 1999 | $881.25 | $2.94 |
| August 1999 | $1,368.75 | $4.56 |
| July 1999 | $2,100 | $7 |
| June 1999 | $1,818.75 | $6.06 |
| May 1999 | $1,425 | $4.75 |
| April 1999 | $871.88 | $2.91 |
| March 1999 | $918.75 | $3.06 |
| February 1999 | $1,050 | $3.50 |
| January 1999 | $1,181.25 | $3.94 |
| December 1998 | $956.25 | $3.19 |
| November 1998 | $975 | $3.25 |
| October 1998 | $1,012.50 | $3.38 |
| September 1998 | $825 | $2.75 |
| August 1998 | $618.75 | $2.06 |
| July 1998 | $1,125 | $3.75 |
| June 1998 | $1,443.75 | $4.81 |
| May 1998 | $1,462.50 | $4.88 |
| April 1998 | $1,462.50 | $4.88 |
| March 1998 | $1,406.25 | $4.69 |
| February 1998 | $1,490.62 | $4.97 |
| January 1998 | $1,575 | $5.25 |
| December 1997 | $1,668.75 | $5.56 |
| November 1997 | $2,043.75 | $6.81 |
| October 1997 | $2,043.75 | $6.81 |
| September 1997 | $2,325 | $7.75 |
| August 1997 | $1,893.75 | $6.31 |
| July 1997 | $1,650 | $5.50 |
| June 1997 | $1,443.75 | $4.81 |
| May 1997 | $1,537.50 | $5.12 |
| April 1997 | $1,350 | $4.50 |
| March 1997 | $1,650 | $5.50 |
| February 1997 | $2,062.50 | $6.88 |
| January 1997 | $1,725 | $5.75 |
| December 1996 | $1,537.50 | $5.12 |
| November 1996 | $1,181.25 | $3.94 |
| October 1996 | $1,068.75 | $3.56 |
| September 1996 | $1,631.25 | $5.44 |
| August 1996 | $1,781.25 | $5.94 |
| July 1996 | $1,462.50 | $4.88 |
| June 1996 | $2,025 | $6.75 |
| May 1996 | $2,156.25 | $7.19 |
| April 1996 | $1,706.25 | $5.69 |
| March 1996 | $1,275 | $4.25 |
| February 1996 | $1,218.75 | $4.06 |
| January 1996 | $1,500 | $5 |
| December 1995 | $1,050 | $3.50 |
| November 1995 | $656.25 | $2.19 |
| October 1995 | $843.75 | $2.81 |
| September 1995 | $993.75 | $3.31 |
| August 1995 | $1,050 | $3.50 |
| July 1995 | $525 | $1.75 |
| June 1995 | $712.50 | $2.38 |
| May 1995 | $675 | $2.25 |
| April 1995 | $543.75 | $1.81 |
| March 1995 | $393.75 | $1.31 |
| February 1995 | $618.75 | $2.06 |
| January 1995 | $825 | $2.75 |
| December 1994 | $806.25 | $2.69 |
| November 1994 | $1,012.50 | $3.38 |
| October 1994 | $900 | $3 |
| September 1994 | $1,012.50 | $3.38 |
| August 1994 | $1,012.50 | $3.38 |
| July 1994 | $712.50 | $2.38 |
| June 1994 | $787.50 | $2.62 |
| May 1994 | $1,087.50 | $3.62 |
| April 1994 | $1,125 | $3.75 |
| March 1994 | $1,237.50 | $4.12 |
| February 1994 | $1,350 | $4.50 |
| January 1994 | $1,725 | $5.75 |
| December 1993 | $1,575 | $5.25 |
| November 1993 | $1,762.50 | $5.88 |
| October 1993 | $2,025 | $6.75 |
| September 1993 | $1,687.50 | $5.62 |
| August 1993 | $1,950 | $6.50 |
| July 1993 | $1,781.25 | $5.94 |
| June 1993 | $2,062.50 | $6.88 |
| May 1993 | $1,762.50 | $5.88 |
| April 1993 | $1,725 | $5.75 |
| March 1993 | $2,250 | $7.50 |
| February 1993 | $2,475 | $8.25 |
| January 1993 | $2,737.50 | $9.12 |
| December 1992 | $2,887.50 | $9.62 |
| November 1992 | $3,000 | $10 |
| October 1992 | $2,700 | $9 |
| September 1992 | $2,850 | $9.50 |
| August 1992 | $3,375 | $11.25 |
| July 1992 | $4,050 | $13.50 |
| June 1992 | $4,050 | $13.50 |
| May 1992 | $6,075 | $20.25 |
| April 1992 | $4,575 | $15.25 |
| March 1992 | $5,850 | $19.50 |
| February 1992 | $7,350 | $24.50 |
| January 1992 | $7,275 | $24.25 |
| December 1991 | $6,300 | $21 |
| November 1991 | $5,175 | $17.25 |
| October 1991 | $5,775 | $19.25 |
| September 1991 | $4,837.50 | $16.12 |
| August 1991 | $6,900 | $23 |
| July 1991 | $7,125 | $23.75 |
| June 1991 | $7,350 | $24.50 |
| May 1991 | $9,300 | $31 |
| April 1991 | $8,175 | $27.25 |
| March 1991 | $8,625 | $28.75 |
| February 1991 | $9,000 | $30 |
| January 1991 | $6,637.50 | $22.12 |
| December 1990 | $6,150 | $20.50 |
| November 1990 | $5,475 | $18.25 |
| October 1990 | $5,250 | $17.50 |
| September 1990 | $4,950 | $16.50 |
| August 1990 | $5,550 | $18.50 |
| July 1990 | $7,350 | $24.50 |
| June 1990 | $6,900 | $23 |
| May 1990 | $7,237.50 | $24.12 |
| April 1990 | $5,662.50 | $18.88 |
| March 1990 | $5,625 | $18.75 |
| February 1990 | $6,225 | $20.75 |
| January 1990 | $5,850 | $19.50 |
| December 1989 | $6,525 | $21.75 |
| November 1989 | $6,300 | $21 |
| October 1989 | $6,300 | $21 |
| September 1989 | $5,775 | $19.25 |
| August 1989 | $6,075 | $20.25 |
| July 1989 | $5,625 | $18.75 |
| June 1989 | $5,100 | $17 |
| May 1989 | $5,325 | $17.75 |
| April 1989 | $4,725 | $15.75 |
| March 1989 | $5,100 | $17 |
| February 1989 | $4,275 | $14.25 |
| January 1989 | $4,387.50 | $14.62 |
| December 1988 | $3,975 | $13.25 |
| November 1988 | $3,750 | $12.50 |
| October 1988 | $3,900 | $13 |
| September 1988 | $4,350 | $14.50 |
| August 1988 | $4,500 | $15 |
| July 1988 | $4,125 | $13.75 |
| June 1988 | $3,975 | $13.25 |
| May 1988 | $3,225 | $10.75 |
| April 1988 | $3,150 | $10.50 |
| March 1988 | $3,525 | $11.75 |
| February 1988 | $3,600 | $12 |
| January 1988 | $3,375 | $11.25 |
| December 1987 | $3,525 | $11.75 |
| November 1987 | $2,925 | $9.75 |
| October 1987 | $3,600 | $12 |
| September 1987 | $5,625 | $18.75 |
| August 1987 | $6,450 | $21.50 |
| July 1987 | $5,850 | $19.50 |
| June 1987 | $6,000 | $20 |
| May 1987 | $6,900 | $23 |
| April 1987 | $8,550 | $28.50 |
| March 1987 | $8,400 | $28 |
| February 1987 | $6,075 | $20.25 |
| January 1987 | $4,650 | $15.50 |
| December 1986 | $3,562.50 | $11.88 |
| November 1986 | $2,700 | $9 |
| October 1986 | $3,450 | $11.50 |
| September 1986 | $3,525 | $11.75 |
| August 1986 | $4,350 | $14.50 |
| July 1986 | $3,900 | $13 |
| June 1986 | $4,950 | $16.50 |
XOMA
Price: $24.78
52 week price:
Earnings Per Share: -4.04 USD
P/E Ratio: -7.26
Exchange: NGM
Sector: Healthcare
Industry: Biotechnology
Volume: 14100
Ebitda: 28.3 millionMarket Capitalization: 294.6 million