symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-22 00:00:00
open
float64
0
4,860,000B
high
float64
0
5,362,875B
low
float64
0
4,124,250B
close
float64
0
4,434,750B
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
XOMA
1988-01-13
3,937.5
3,975
3,675
3,825
247
3,825
XOMA
1988-01-14
3,825
3,900
3,750
3,750
116
3,750
XOMA
1988-01-15
3,825
4,050
3,825
3,900
155
3,900
XOMA
1988-01-18
3,900
3,975
3,825
3,862.5
110
3,862.5
XOMA
1988-01-19
3,862.5
3,900
3,750
3,900
91
3,900
XOMA
1988-01-20
3,900
3,900
3,600
3,600
292
3,600
XOMA
1988-01-21
3,600
3,825
3,450
3,675
351
3,675
XOMA
1988-01-22
3,675
3,825
3,675
3,675
203
3,675
XOMA
1988-01-25
3,675
3,750
3,600
3,750
51
3,750
XOMA
1988-01-26
3,750
3,750
3,600
3,600
69
3,600
XOMA
1988-01-27
3,600
3,600
3,525
3,525
36
3,525
XOMA
1988-01-28
3,525
3,675
3,525
3,525
33
3,525
XOMA
1988-01-29
3,525
3,600
3,300
3,375
200
3,375
XOMA
1988-02-01
3,375
3,525
3,300
3,375
63
3,375
XOMA
1988-02-02
3,375
3,375
3,225
3,300
171
3,300
XOMA
1988-02-03
3,300
3,375
3,225
3,300
85
3,300
XOMA
1988-02-04
3,300
3,300
3,112.5
3,150
224
3,150
XOMA
1988-02-05
3,150
3,300
3,150
3,300
164
3,300
XOMA
1988-02-08
3,300
3,300
3,225
3,300
13
3,300
XOMA
1988-02-09
3,300
3,300
3,225
3,300
25
3,300
XOMA
1988-02-10
3,300
3,600
3,225
3,450
282
3,450
XOMA
1988-02-11
3,450
3,450
3,300
3,375
37
3,375
XOMA
1988-02-12
3,375
3,525
3,375
3,450
196
3,450
XOMA
1988-02-16
3,450
3,450
3,225
3,375
255
3,375
XOMA
1988-02-17
3,375
3,375
3,225
3,225
58
3,225
XOMA
1988-02-18
3,225
3,450
3,225
3,450
112
3,450
XOMA
1988-02-19
3,450
3,450
3,300
3,300
220
3,300
XOMA
1988-02-22
3,300
3,525
3,300
3,375
138
3,375
XOMA
1988-02-23
3,375
3,450
3,300
3,412.5
233
3,412.5
XOMA
1988-02-24
3,412.5
3,600
3,375
3,375
161
3,375
XOMA
1988-02-25
3,375
3,525
3,375
3,375
137
3,375
XOMA
1988-02-26
3,375
3,525
3,375
3,450
63
3,450
XOMA
1988-02-29
3,450
3,600
3,375
3,600
102
3,600
XOMA
1988-03-01
3,600
3,750
3,600
3,750
182
3,750
XOMA
1988-03-02
3,750
3,825
3,675
3,825
161
3,825
XOMA
1988-03-03
3,825
3,975
3,750
3,900
278
3,900
XOMA
1988-03-04
3,900
3,900
3,750
3,900
85
3,900
XOMA
1988-03-07
3,900
3,975
3,750
3,900
92
3,900
XOMA
1988-03-08
3,900
4,012.5
3,825
3,900
360
3,900
XOMA
1988-03-09
3,900
4,050
3,862.5
4,012.5
361
4,012.5
XOMA
1988-03-10
4,012.5
4,050
3,750
3,862.5
204
3,862.5
XOMA
1988-03-11
3,825
3,825
3,675
3,787.5
85
3,787.5
XOMA
1988-03-14
3,787.5
3,825
3,675
3,750
42
3,750
XOMA
1988-03-15
3,750
3,750
3,600
3,675
26
3,675
XOMA
1988-03-16
3,675
3,825
3,675
3,825
721
3,825
XOMA
1988-03-17
3,825
3,825
3,675
3,787.5
174
3,787.5
XOMA
1988-03-18
3,787.5
3,825
3,675
3,675
35
3,675
XOMA
1988-03-21
3,675
3,787.5
3,600
3,600
145
3,600
XOMA
1988-03-22
3,600
3,600
3,450
3,525
118
3,525
XOMA
1988-03-23
3,525
3,525
3,450
3,525
311
3,525
XOMA
1988-03-24
3,525
3,600
3,375
3,375
334
3,375
XOMA
1988-03-25
3,375
3,525
3,300
3,337.5
124
3,337.5
XOMA
1988-03-28
3,337.5
3,525
3,300
3,375
124
3,375
XOMA
1988-03-29
3,450
3,600
3,450
3,525
59
3,525
XOMA
1988-03-30
3,525
3,675
3,525
3,562.5
197
3,562.5
XOMA
1988-03-31
3,562.5
3,600
3,375
3,525
562
3,525
XOMA
1988-04-04
3,525
3,525
3,225
3,300
148
3,300
XOMA
1988-04-05
3,300
3,375
3,150
3,150
83
3,150
XOMA
1988-04-06
3,150
3,300
3,150
3,225
298
3,225
XOMA
1988-04-07
3,225
3,300
3,150
3,150
445
3,150
XOMA
1988-04-08
3,150
3,225
3,075
3,150
204
3,150
XOMA
1988-04-11
3,150
3,150
3,075
3,075
295
3,075
XOMA
1988-04-12
3,075
3,375
3,075
3,337.5
252
3,337.5
XOMA
1988-04-13
3,337.5
3,375
3,225
3,300
122
3,300
XOMA
1988-04-14
3,262.5
3,262.5
3,075
3,150
184
3,150
XOMA
1988-04-15
3,150
3,225
3,000
3,150
73
3,150
XOMA
1988-04-18
3,150
3,225
3,075
3,225
64
3,225
XOMA
1988-04-19
3,225
3,450
3,150
3,225
131
3,225
XOMA
1988-04-20
3,225
3,375
3,150
3,225
80
3,225
XOMA
1988-04-21
3,225
3,300
3,150
3,150
41
3,150
XOMA
1988-04-22
3,150
3,300
3,150
3,225
68
3,225
XOMA
1988-04-25
3,225
3,300
3,150
3,225
25
3,225
XOMA
1988-04-26
3,225
3,375
3,150
3,150
97
3,150
XOMA
1988-04-27
3,150
3,225
3,150
3,150
79
3,150
XOMA
1988-04-28
3,150
3,150
3,000
3,150
279
3,150
XOMA
1988-04-29
3,150
3,150
3,000
3,150
25
3,150
XOMA
1988-05-02
3,150
3,150
3,000
3,000
114
3,000
XOMA
1988-05-03
3,037.5
3,150
3,037.5
3,075
153
3,075
XOMA
1988-05-04
3,075
3,075
3,000
3,000
78
3,000
XOMA
1988-05-05
3,000
3,075
2,850
2,850
524
2,850
XOMA
1988-05-06
2,850
3,075
2,775
3,037.5
825
3,037.5
XOMA
1988-05-09
3,037.5
3,075
2,925
2,925
44
2,925
XOMA
1988-05-10
2,925
3,075
2,925
3,000
80
3,000
XOMA
1988-05-11
2,925
2,925
2,850
2,887.5
151
2,887.5
XOMA
1988-05-12
2,887.5
3,000
2,850
2,925
645
2,925
XOMA
1988-05-13
2,925
3,000
2,850
2,850
179
2,850
XOMA
1988-05-16
2,925
3,000
2,925
3,000
221
3,000
XOMA
1988-05-17
3,000
3,150
2,850
3,000
315
3,000
XOMA
1988-05-18
3,000
3,000
2,850
2,925
162
2,925
XOMA
1988-05-19
2,925
3,000
2,850
3,000
248
3,000
XOMA
1988-05-20
3,000
3,075
2,925
2,925
91
2,925
XOMA
1988-05-23
2,925
3,075
2,925
3,000
107
3,000
XOMA
1988-05-24
3,000
3,150
3,000
3,150
237
3,150
XOMA
1988-05-25
3,150
3,225
3,075
3,225
392
3,225
XOMA
1988-05-26
3,225
3,225
3,075
3,225
89
3,225
XOMA
1988-05-27
3,225
3,225
3,075
3,150
183
3,150
XOMA
1988-05-31
3,150
3,300
3,150
3,225
231
3,225
XOMA
1988-06-01
3,225
3,300
3,150
3,225
98
3,225
XOMA
1988-06-02
3,225
3,300
3,150
3,150
66
3,150
XOMA
1988-06-03
3,150
3,300
3,150
3,225
33
3,225