symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 00:00:00
open
float64
0
362,812,483B
high
float64
0
413,437,503B
low
float64
0
293,624,993B
close
float64
0
300,037,516B
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
XOMA
1992-02-24
6,975
6,975
6,750
6,825
812
6,825
XOMA
1992-02-25
6,900
6,900
6,600
6,600
1,618
6,600
XOMA
1992-02-26
6,600
6,900
6,600
6,750
1,719
6,750
XOMA
1992-02-27
7,125
7,275
6,975
7,125
1,895
7,125
XOMA
1992-02-28
7,200
7,350
7,200
7,350
1,989
7,350
XOMA
1992-03-02
7,275
7,350
6,600
6,750
4,638
6,750
XOMA
1992-03-03
6,750
7,275
6,750
6,975
1,934
6,975
XOMA
1992-03-04
7,050
7,162.5
6,900
7,087.5
3,124
7,087.5
XOMA
1992-03-05
7,125
7,125
6,750
6,825
639
6,825
XOMA
1992-03-06
6,975
6,975
6,525
6,675
1,472
6,675
XOMA
1992-03-09
7,125
7,200
6,900
7,050
1,698
7,050
XOMA
1992-03-10
7,275
7,350
7,050
7,050
1,472
7,050
XOMA
1992-03-11
7,125
7,125
6,900
6,975
819
6,975
XOMA
1992-03-12
6,975
6,975
6,750
6,825
1,460
6,825
XOMA
1992-03-13
6,900
6,975
6,750
6,825
638
6,825
XOMA
1992-03-16
6,825
6,825
6,750
6,750
464
6,750
XOMA
1992-03-17
6,825
6,900
6,750
6,900
369
6,900
XOMA
1992-03-18
6,825
7,200
6,825
7,050
1,062
7,050
XOMA
1992-03-19
6,975
7,050
6,750
6,825
453
6,825
XOMA
1992-03-20
6,750
6,900
6,750
6,787.5
642
6,787.5
XOMA
1992-03-23
6,750
6,975
6,675
6,862.5
853
6,862.5
XOMA
1992-03-24
6,825
7,050
6,600
6,675
972
6,675
XOMA
1992-03-25
6,675
6,675
6,225
6,450
2,369
6,450
XOMA
1992-03-26
6,525
6,525
6,075
6,075
1,212
6,075
XOMA
1992-03-27
6,075
6,150
5,850
5,887.5
2,958
5,887.5
XOMA
1992-03-30
5,850
6,075
5,850
5,925
557
5,925
XOMA
1992-03-31
6,000
6,000
5,850
5,850
325
5,850
XOMA
1992-04-01
5,925
5,925
5,700
5,700
956
5,700
XOMA
1992-04-02
5,700
5,850
5,250
5,362.5
2,148
5,362.5
XOMA
1992-04-03
5,325
5,400
5,025
5,325
2,260
5,325
XOMA
1992-04-06
5,475
5,625
5,325
5,550
452
5,550
XOMA
1992-04-07
5,700
5,775
5,325
5,400
1,043
5,400
XOMA
1992-04-08
5,325
5,437.5
5,100
5,250
1,082
5,250
XOMA
1992-04-09
5,250
5,475
5,175
5,437.5
701
5,437.5
XOMA
1992-04-10
5,625
5,700
5,475
5,625
439
5,625
XOMA
1992-04-13
5,625
5,625
5,475
5,625
599
5,625
XOMA
1992-04-14
5,625
5,775
5,475
5,550
1,509
5,550
XOMA
1992-04-15
4,650
4,875
4,275
4,350
14,754
4,350
XOMA
1992-04-16
4,350
4,650
4,275
4,425
4,816
4,425
XOMA
1992-04-20
4,425
4,425
3,900
3,937.5
3,842
3,937.5
XOMA
1992-04-21
3,900
4,050
3,825
3,975
4,558
3,975
XOMA
1992-04-22
3,825
4,200
3,825
3,975
2,733
3,975
XOMA
1992-04-23
3,975
4,200
3,975
4,125
1,557
4,125
XOMA
1992-04-24
4,050
4,275
3,900
4,087.5
1,487
4,087.5
XOMA
1992-04-27
4,200
4,200
4,050
4,200
707
4,200
XOMA
1992-04-28
4,125
4,275
4,050
4,050
1,227
4,050
XOMA
1992-04-29
4,200
4,200
4,050
4,200
3,015
4,200
XOMA
1992-04-30
4,275
4,575
4,125
4,575
3,448
4,575
XOMA
1992-05-01
4,800
4,800
4,575
4,725
2,327
4,725
XOMA
1992-05-04
4,875
4,875
4,650
4,650
1,281
4,650
XOMA
1992-05-05
4,800
5,250
4,650
5,175
2,748
5,175
XOMA
1992-05-06
5,325
5,325
4,950
5,025
2,335
5,025
XOMA
1992-05-07
5,175
5,175
4,800
4,875
1,196
4,875
XOMA
1992-05-08
5,100
5,175
4,875
5,025
1,437
5,025
XOMA
1992-05-11
5,250
5,250
5,025
5,175
705
5,175
XOMA
1992-05-12
5,100
5,175
4,950
5,062.5
615
5,062.5
XOMA
1992-05-13
5,025
5,175
4,875
5,062.5
762
5,062.5
XOMA
1992-05-14
5,025
5,100
4,875
4,912.5
939
4,912.5
XOMA
1992-05-15
4,950
5,550
4,800
5,362.5
6,682
5,362.5
XOMA
1992-05-18
5,550
5,625
5,250
5,287.5
3,431
5,287.5
XOMA
1992-05-19
5,325
5,550
5,175
5,475
1,349
5,475
XOMA
1992-05-20
5,475
6,075
5,437.5
6,075
5,543
6,075
XOMA
1992-05-21
6,375
6,787.5
6,150
6,675
7,152
6,675
XOMA
1992-05-22
6,750
6,900
6,375
6,375
4,867
6,375
XOMA
1992-05-26
6,450
6,525
5,925
6,150
2,994
6,150
XOMA
1992-05-27
6,075
6,150
5,850
6,000
2,552
6,000
XOMA
1992-05-28
6,000
6,000
5,850
5,925
842
5,925
XOMA
1992-05-29
5,925
6,150
5,850
6,075
1,180
6,075
XOMA
1992-06-01
6,000
6,412.5
5,850
6,225
1,766
6,225
XOMA
1992-06-02
6,150
6,225
5,925
5,925
663
5,925
XOMA
1992-06-03
5,925
6,075
5,850
6,000
1,103
6,000
XOMA
1992-06-04
6,075
6,150
4,350
4,575
14,434
4,575
XOMA
1992-06-05
4,350
4,425
4,200
4,425
7,494
4,425
XOMA
1992-06-08
4,425
4,650
4,275
4,575
3,077
4,575
XOMA
1992-06-09
4,500
4,650
4,200
4,275
4,934
4,275
XOMA
1992-06-10
4,275
4,350
4,125
4,237.5
2,421
4,237.5
XOMA
1992-06-11
4,200
4,425
4,125
4,237.5
1,086
4,237.5
XOMA
1992-06-12
4,275
4,275
3,825
3,900
5,769
3,900
XOMA
1992-06-15
3,900
4,125
3,825
4,087.5
1,884
4,087.5
XOMA
1992-06-16
4,125
4,125
3,825
3,975
1,439
3,975
XOMA
1992-06-17
4,050
4,050
3,900
3,937.5
979
3,937.5
XOMA
1992-06-18
3,900
4,125
3,825
3,900
1,421
3,900
XOMA
1992-06-19
3,900
4,050
3,900
3,975
1,026
3,975
XOMA
1992-06-22
4,050
4,050
3,750
3,900
1,237
3,900
XOMA
1992-06-23
3,975
4,125
3,900
3,975
692
3,975
XOMA
1992-06-24
3,975
4,050
3,900
3,900
993
3,900
XOMA
1992-06-25
3,900
4,050
3,750
3,787.5
975
3,787.5
XOMA
1992-06-26
3,900
3,900
3,750
3,825
1,052
3,825
XOMA
1992-06-29
3,750
3,975
3,750
3,937.5
1,274
3,937.5
XOMA
1992-06-30
4,050
4,125
3,900
4,050
756
4,050
XOMA
1992-07-01
3,975
4,050
3,900
3,900
1,121
3,900
XOMA
1992-07-02
3,975
4,125
3,825
3,975
1,209
3,975
XOMA
1992-07-06
3,975
4,050
3,825
3,975
478
3,975
XOMA
1992-07-07
3,900
4,050
3,900
3,975
640
3,975
XOMA
1992-07-08
4,050
4,050
3,900
3,975
396
3,975
XOMA
1992-07-09
3,825
3,975
3,825
3,937.5
1,030
3,937.5
XOMA
1992-07-10
3,975
4,050
3,900
3,975
619
3,975
XOMA
1992-07-13
3,900
4,050
3,900
3,937.5
305
3,937.5
XOMA
1992-07-14
3,900
4,050
3,900
3,900
235
3,900
XOMA
1992-07-15
3,900
4,050
3,900
4,050
243
4,050