Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytomx Thera (NQ: CTMX )

1.980 -0.060 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.960 9.240 8.510 8.860 715,300 +0.13(+1.49%)
May 28, 2020 9.040 9.050 8.710 8.730 541,290 -0.31(-3.43%)
May 27, 2020 9.170 9.317 8.745 9.040 459,441 -0.12(-1.31%)
May 26, 2020 9.440 9.470 8.730 9.160 1,839,493 -0.12(-1.29%)
May 22, 2020 9.440 9.490 9.090 9.280 544,800 -0.13(-1.38%)
May 21, 2020 9.270 9.670 9.130 9.410 402,940 +0.10(+1.07%)
May 20, 2020 9.240 9.460 9.070 9.310 462,373 +0.16(+1.69%)
May 19, 2020 9.400 9.520 9.000 9.155 683,064 -0.25(-2.61%)
May 18, 2020 9.050 9.610 8.810 9.400 930,214 +0.39(+4.33%)
May 15, 2020 9.330 9.330 8.610 9.010 1,041,500 -0.22(-2.38%)
May 14, 2020 10.96 11.29 8.820 9.230 2,890,693 -5.21(-36.08%)
May 13, 2020 14.86 15.44 13.72 14.44 1,024,514 -0.20(-1.37%)
May 12, 2020 14.46 15.32 14.46 14.64 1,148,883 +0.18(+1.24%)
May 11, 2020 14.21 14.86 13.47 14.46 797,356 +0.22(+1.54%)
May 08, 2020 12.84 14.50 12.45 14.24 1,251,300 +1.99(+16.24%)
May 07, 2020 12.23 12.59 11.95 12.25 990,282 +0.20(+1.66%)
May 06, 2020 11.68 12.10 11.27 12.05 441,956 +0.45(+3.88%)
May 05, 2020 11.68 11.89 11.43 11.60 345,457 +0.08(+0.69%)
May 04, 2020 11.16 11.94 10.91 11.52 491,878 +0.31(+2.77%)
May 01, 2020 10.09 11.29 9.854 11.21 469,900 +0.89(+8.62%)
Apr 30, 2020 10.94 11.12 10.14 10.32 379,503 -0.67(-6.10%)
Apr 29, 2020 8.670 11.16 8.630 10.99 1,084,770 +2.22(+25.31%)
Apr 28, 2020 9.430 9.430 8.730 8.770 304,230 -0.48(-5.19%)
Apr 27, 2020 9.470 9.480 9.030 9.250 551,474 -0.05(-0.54%)
Apr 24, 2020 9.230 9.350 8.700 9.300 419,500 +0.07(+0.76%)
Apr 23, 2020 9.530 9.700 9.200 9.230 700,055 -0.27(-2.84%)
Apr 22, 2020 10.27 10.27 9.310 9.500 373,006 -0.57(-5.66%)
Apr 21, 2020 9.450 10.15 9.380 10.07 595,896 +0.45(+4.68%)
Apr 20, 2020 9.350 9.990 9.150 9.620 380,794 +0.14(+1.48%)
Apr 17, 2020 9.460 9.520 8.850 9.480 438,000 +0.32(+3.49%)
Apr 16, 2020 8.890 9.220 8.510 9.160 615,618 +0.39(+4.45%)
Apr 15, 2020 8.460 8.880 8.390 8.770 875,726 +0.00(+0.00%)
Apr 14, 2020 8.900 9.400 8.650 8.770 604,079 -0.13(-1.46%)
Apr 13, 2020 8.540 8.940 8.210 8.900 265,865 +0.33(+3.85%)
Apr 09, 2020 8.670 8.690 8.320 8.570 344,100 +0.17(+2.02%)
Apr 08, 2020 7.900 8.690 7.680 8.400 444,237 +0.64(+8.25%)
Apr 07, 2020 8.120 8.480 7.600 7.760 437,172 -0.23(-2.88%)
Apr 06, 2020 8.060 8.220 7.730 7.990 499,858 +0.48(+6.39%)
Apr 03, 2020 7.450 7.810 7.320 7.510 475,200 +0.04(+0.54%)
Apr 02, 2020 7.350 7.470 7.010 7.470 408,332 +0.07(+0.95%)
Apr 01, 2020 7.460 7.730 7.068 7.400 851,129 -0.27(-3.52%)
Mar 31, 2020 7.090 7.840 6.750 7.670 769,144 +0.97(+14.48%)
Mar 30, 2020 6.420 6.740 6.250 6.700 387,146 +0.35(+5.51%)
Mar 27, 2020 6.250 6.520 5.950 6.350 428,300 -0.09(-1.40%)
Mar 26, 2020 6.350 6.700 6.180 6.440 345,892 +0.18(+2.88%)
Mar 25, 2020 6.620 6.950 6.000 6.260 716,376 -0.27(-4.13%)
Mar 24, 2020 6.790 6.790 5.980 6.530 844,472 +1.60(+32.45%)
Mar 23, 2020 5.050 5.100 4.660 4.930 285,391 -0.02(-0.40%)
Mar 20, 2020 5.040 5.180 4.490 4.950 688,800 -0.05(-1.00%)
Mar 19, 2020 4.510 5.480 4.360 5.000 483,863 +0.48(+10.62%)
Mar 18, 2020 4.200 4.755 3.830 4.520 473,163 -0.09(-1.95%)
Mar 17, 2020 3.710 4.630 3.620 4.610 490,432 +1.00(+27.70%)
Mar 16, 2020 4.000 4.280 3.600 3.610 822,325 -1.56(-30.17%)
Mar 13, 2020 5.260 5.260 4.670 5.170 625,500 +0.17(+3.40%)
Mar 12, 2020 5.530 5.550 4.810 5.000 578,624 -0.87(-14.82%)
Mar 11, 2020 6.290 6.370 5.740 5.870 668,735 -0.59(-9.13%)
Mar 10, 2020 6.340 6.460 6.080 6.460 536,737 +0.27(+4.36%)
Mar 09, 2020 6.480 6.880 6.160 6.190 383,170 -0.81(-11.57%)
Mar 06, 2020 6.940 7.220 6.740 7.000 519,300 -0.10(-1.41%)
Mar 05, 2020 7.110 7.225 6.910 7.100 436,996 -0.13(-1.80%)
Mar 04, 2020 7.310 7.550 7.100 7.230 638,240 -0.07(-0.96%)
Mar 03, 2020 7.040 7.440 7.010 7.300 408,194 +0.19(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.