Skip to main content

Cytomx Thera (NQ: CTMX )

2.180 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.480 6.520 6.330 6.330 899,945 -0.14(-2.16%)
Jun 29, 2021 6.540 6.600 6.450 6.470 816,830 -0.02(-0.31%)
Jun 28, 2021 6.550 6.700 6.470 6.490 831,398 +0.04(+0.62%)
Jun 25, 2021 6.730 6.730 6.415 6.450 2,468,443 -0.25(-3.73%)
Jun 24, 2021 6.750 6.780 6.610 6.700 726,923 +0.02(+0.30%)
Jun 23, 2021 6.910 7.000 6.635 6.680 854,332 -0.25(-3.61%)
Jun 22, 2021 7.000 7.065 6.790 6.930 718,900 -0.12(-1.70%)
Jun 21, 2021 7.210 7.330 6.940 7.050 759,077 -0.13(-1.81%)
Jun 18, 2021 7.140 7.215 6.940 7.180 2,252,056 +0.01(+0.14%)
Jun 17, 2021 7.130 7.240 7.050 7.170 396,470 +0.04(+0.56%)
Jun 16, 2021 7.010 7.160 6.880 7.130 568,243 +0.05(+0.71%)
Jun 15, 2021 7.270 7.270 7.065 7.080 462,357 -0.16(-2.21%)
Jun 14, 2021 7.170 7.300 7.150 7.240 572,074 +0.08(+1.12%)
Jun 11, 2021 7.190 7.280 7.100 7.160 354,131 -0.06(-0.83%)
Jun 10, 2021 7.060 7.300 7.030 7.220 388,727 +0.17(+2.41%)
Jun 09, 2021 7.030 7.230 6.970 7.050 533,113 +0.07(+1.00%)
Jun 08, 2021 7.090 7.208 6.800 6.980 518,346 -0.05(-0.71%)
Jun 07, 2021 6.800 7.095 6.740 7.030 893,483 +0.26(+3.84%)
Jun 04, 2021 6.780 6.810 6.620 6.770 806,583 -0.03(-0.44%)
Jun 03, 2021 6.830 7.050 6.790 6.800 658,428 +0.08(+1.19%)
Jun 02, 2021 6.910 7.010 6.610 6.720 1,410,248 -0.14(-1.97%)
Jun 01, 2021 7.240 7.290 6.820 6.855 998,992 -0.30(-4.26%)
May 28, 2021 7.690 7.850 7.150 7.160 1,041,944 -1.03(-12.58%)
May 27, 2021 8.290 8.340 8.190 8.190 422,189 -0.03(-0.36%)
May 26, 2021 8.050 8.235 7.955 8.220 460,405 +0.23(+2.88%)
May 25, 2021 8.230 8.280 7.990 7.990 667,005 -0.24(-2.92%)
May 24, 2021 8.440 8.510 8.190 8.230 694,709 -0.18(-2.14%)
May 21, 2021 8.530 8.630 8.390 8.410 361,921 +0.03(+0.36%)
May 20, 2021 8.290 8.480 8.200 8.380 442,015 +0.15(+1.82%)
May 19, 2021 8.270 8.370 8.120 8.230 755,458 -0.17(-2.02%)
May 18, 2021 8.820 8.950 8.300 8.400 761,005 +0.01(+0.12%)
May 17, 2021 8.140 8.460 8.140 8.390 712,135 +0.23(+2.82%)
May 14, 2021 8.410 8.420 8.025 8.160 1,107,313 -0.07(-0.85%)
May 13, 2021 8.080 8.280 7.960 8.230 1,601,355 +0.32(+4.05%)
May 12, 2021 7.980 8.400 7.848 7.910 779,707 -0.24(-2.94%)
May 11, 2021 7.730 8.280 7.718 8.150 837,741 +0.02(+0.25%)
May 10, 2021 8.500 8.640 8.080 8.130 779,366 -0.42(-4.91%)
May 07, 2021 8.500 8.930 8.320 8.550 663,830 +0.40(+4.91%)
May 06, 2021 8.520 8.560 8.100 8.150 1,040,101 -0.38(-4.45%)
May 05, 2021 8.740 9.060 8.470 8.530 1,402,137 -0.10(-1.16%)
May 04, 2021 9.500 9.530 8.560 8.630 3,353,167 -0.87(-9.16%)
May 03, 2021 9.120 9.640 9.120 9.500 2,454,268 +0.14(+1.50%)
Apr 30, 2021 9.460 9.650 9.180 9.360 3,230,800 -0.13(-1.37%)
Apr 29, 2021 9.960 9.960 9.412 9.490 1,059,034 -0.42(-4.24%)
Apr 28, 2021 9.540 10.05 9.400 9.910 787,446 +0.36(+3.77%)
Apr 27, 2021 9.490 9.810 9.400 9.550 749,458 +0.06(+0.63%)
Apr 26, 2021 9.220 9.600 9.010 9.490 731,353 +0.33(+3.60%)
Apr 23, 2021 8.765 9.250 8.640 9.160 1,148,300 +0.20(+2.23%)
Apr 22, 2021 8.480 9.040 8.330 8.960 1,116,455 +0.43(+5.04%)
Apr 21, 2021 8.020 8.560 7.670 8.530 889,012 +0.57(+7.16%)
Apr 20, 2021 7.590 8.000 7.430 7.960 648,713 +0.36(+4.74%)
Apr 19, 2021 7.410 7.650 7.390 7.600 579,007 +0.09(+1.20%)
Apr 16, 2021 7.710 7.720 7.230 7.510 940,100 -0.14(-1.83%)
Apr 15, 2021 7.510 7.680 7.350 7.650 1,146,239 +0.43(+5.96%)
Apr 14, 2021 6.850 7.250 6.850 7.220 1,272,986 +0.39(+5.71%)
Apr 13, 2021 6.850 6.910 6.500 6.830 1,137,646 +0.09(+1.34%)
Apr 12, 2021 7.670 7.770 6.720 6.740 1,515,396 -0.98(-12.69%)
Apr 09, 2021 7.800 7.800 7.530 7.720 1,001,600 -0.09(-1.15%)
Apr 08, 2021 7.710 7.850 7.640 7.810 669,128 +0.21(+2.76%)
Apr 07, 2021 8.100 8.170 7.580 7.600 626,590 -0.59(-7.20%)
Apr 06, 2021 8.420 8.420 8.110 8.190 1,063,557 -0.19(-2.27%)
Apr 05, 2021 7.920 8.400 7.820 8.380 834,594 +0.51(+6.48%)
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.