XOMA Royalty Corporation (XOMA)
NASDAQ: XOMA · Real-Time Price · USD
24.14
-0.09 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XOMA Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.84 | 24.42 | 23.50 | 24.14 | 24.14 | -0.37% | 15,814 |
| Apr 24, 2025 | 23.43 | 24.40 | 23.43 | 24.23 | 24.23 | 3.81% | 17,269 |
| Apr 23, 2025 | 23.72 | 24.18 | 23.02 | 23.34 | 23.34 | 0.82% | 18,620 |
| Apr 22, 2025 | 21.98 | 23.26 | 21.98 | 23.15 | 23.15 | 4.80% | 15,966 |
| Apr 21, 2025 | 21.08 | 22.57 | 20.95 | 22.09 | 22.09 | 4.30% | 13,875 |
| Apr 17, 2025 | 20.64 | 21.58 | 20.59 | 21.18 | 21.18 | 3.17% | 14,845 |
| Apr 16, 2025 | 20.60 | 20.72 | 20.00 | 20.53 | 20.53 | -1.30% | 9,586 |
| Apr 15, 2025 | 20.37 | 21.55 | 20.37 | 20.80 | 20.80 | 2.56% | 18,920 |
| Apr 14, 2025 | 20.04 | 20.37 | 20.00 | 20.28 | 20.28 | 1.55% | 13,275 |
| Apr 11, 2025 | 19.61 | 20.38 | 19.38 | 19.97 | 19.97 | 1.37% | 15,021 |
| Apr 10, 2025 | 19.62 | 20.50 | 19.15 | 19.70 | 19.70 | -2.43% | 20,720 |
| Apr 9, 2025 | 18.52 | 21.92 | 18.51 | 20.19 | 20.19 | 7.62% | 40,729 |
| Apr 8, 2025 | 20.00 | 20.20 | 18.40 | 18.76 | 18.76 | -2.44% | 27,563 |
| Apr 7, 2025 | 18.78 | 19.91 | 18.35 | 19.23 | 19.23 | -1.08% | 31,500 |
| Apr 4, 2025 | 19.24 | 20.08 | 19.15 | 19.44 | 19.44 | -1.87% | 26,959 |
| Apr 3, 2025 | 19.33 | 20.40 | 18.73 | 19.81 | 19.81 | 0.15% | 42,178 |
| Apr 2, 2025 | 19.14 | 19.79 | 19.14 | 19.78 | 19.78 | 2.49% | 16,559 |
| Apr 1, 2025 | 19.70 | 19.70 | 19.08 | 19.30 | 19.30 | -3.16% | 16,581 |
| Mar 31, 2025 | 20.03 | 20.28 | 19.79 | 19.93 | 19.93 | -1.97% | 28,899 |
| Mar 28, 2025 | 20.94 | 20.98 | 20.00 | 20.33 | 20.33 | -3.05% | 11,774 |
| Mar 27, 2025 | 21.25 | 21.25 | 20.80 | 20.97 | 20.97 | -0.76% | 10,432 |
| Mar 26, 2025 | 20.99 | 21.45 | 20.68 | 21.13 | 21.13 | 1.88% | 31,271 |
| Mar 25, 2025 | 20.80 | 21.12 | 20.45 | 20.74 | 20.74 | -0.91% | 29,881 |
| Mar 24, 2025 | 20.99 | 21.89 | 20.76 | 20.93 | 20.93 | 0.24% | 35,063 |
| Mar 21, 2025 | 20.70 | 21.24 | 20.38 | 20.88 | 20.88 | -0.85% | 81,363 |
| Mar 20, 2025 | 20.50 | 21.77 | 20.50 | 21.06 | 21.06 | 0.77% | 23,996 |
| Mar 19, 2025 | 20.89 | 21.61 | 20.50 | 20.90 | 20.90 | 0.05% | 36,579 |
| Mar 18, 2025 | 21.00 | 21.25 | 20.34 | 20.89 | 20.89 | 0.77% | 42,639 |
| Mar 17, 2025 | 20.50 | 20.89 | 20.24 | 20.73 | 20.73 | 1.44% | 20,213 |
| Mar 14, 2025 | 20.18 | 20.57 | 19.94 | 20.44 | 20.44 | 0.81% | 9,127 |
| Mar 13, 2025 | 20.27 | 20.76 | 19.93 | 20.27 | 20.27 | -4.21% | 17,299 |
| Mar 12, 2025 | 20.57 | 21.62 | 20.37 | 21.16 | 21.16 | 3.22% | 17,087 |
| Mar 11, 2025 | 20.68 | 20.94 | 20.04 | 20.50 | 20.50 | -3.12% | 26,319 |
| Mar 10, 2025 | 21.48 | 21.79 | 19.92 | 21.16 | 21.16 | -3.02% | 37,419 |
| Mar 7, 2025 | 21.75 | 22.26 | 20.77 | 21.82 | 21.82 | 0.60% | 72,821 |
| Mar 6, 2025 | 21.27 | 22.29 | 21.10 | 21.69 | 21.69 | 0.42% | 24,550 |
| Mar 5, 2025 | 20.99 | 21.92 | 20.89 | 21.60 | 21.60 | 2.91% | 33,041 |
| Mar 4, 2025 | 20.90 | 21.59 | 20.87 | 20.99 | 20.99 | -2.33% | 23,331 |
| Mar 3, 2025 | 22.66 | 22.79 | 21.01 | 21.49 | 21.49 | -5.33% | 59,580 |
| Feb 28, 2025 | 22.23 | 22.97 | 22.11 | 22.70 | 22.70 | - | 23,657 |
| Feb 27, 2025 | 23.18 | 23.58 | 22.57 | 22.70 | 22.70 | -1.00% | 13,798 |
| Feb 26, 2025 | 23.24 | 23.96 | 22.79 | 22.93 | 22.93 | -0.74% | 20,771 |
| Feb 25, 2025 | 23.76 | 23.76 | 22.80 | 23.10 | 23.10 | -1.83% | 25,808 |
| Feb 24, 2025 | 23.89 | 24.65 | 23.37 | 23.53 | 23.53 | 0.04% | 32,828 |
| Feb 21, 2025 | 24.78 | 24.78 | 23.52 | 23.52 | 23.52 | -4.16% | 49,230 |
| Feb 20, 2025 | 24.84 | 25.30 | 24.39 | 24.54 | 24.54 | -2.08% | 20,487 |
| Feb 19, 2025 | 24.84 | 25.47 | 24.01 | 25.06 | 25.06 | -0.28% | 29,933 |
| Feb 18, 2025 | 26.82 | 26.82 | 24.65 | 25.13 | 25.13 | -6.09% | 30,317 |
| Feb 14, 2025 | 27.08 | 27.21 | 26.76 | 26.76 | 26.76 | -1.11% | 16,287 |
| Feb 13, 2025 | 27.38 | 27.43 | 26.00 | 27.06 | 27.06 | -0.15% | 29,152 |