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

Cytomx Thera (NQ: CTMX )

1.730 -0.030 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 1.640 1.780 1.600 1.720 3,878,628 +0.31(+21.99%)
Jun 29, 2023 1.410 1.450 1.400 1.410 285,374 +0.00(+0.00%)
Jun 28, 2023 1.450 1.477 1.400 1.410 184,861 +0.00(+0.00%)
Jun 27, 2023 1.470 1.470 1.410 1.410 312,694 -0.05(-3.42%)
Jun 26, 2023 1.520 1.520 1.450 1.460 381,837 -0.08(-5.19%)
Jun 23, 2023 1.520 1.550 1.490 1.540 221,338 +0.02(+1.32%)
Jun 22, 2023 1.530 1.550 1.500 1.520 157,701 -0.02(-1.30%)
Jun 21, 2023 1.510 1.550 1.460 1.540 403,534 +0.01(+0.65%)
Jun 20, 2023 1.540 1.550 1.510 1.530 293,710 -0.02(-1.29%)
Jun 16, 2023 1.570 1.573 1.520 1.550 300,234 -0.01(-0.64%)
Jun 15, 2023 1.580 1.580 1.520 1.560 267,023 -0.12(-7.14%)
May 08, 2023 1.720 1.720 1.673 1.680 138,480 -0.02(-1.18%)
May 05, 2023 1.700 1.740 1.660 1.700 436,772 +0.03(+1.80%)
May 04, 2023 1.660 1.680 1.611 1.670 472,776 +0.02(+1.21%)
May 03, 2023 1.650 1.705 1.640 1.650 313,842 +0.00(+0.00%)
May 02, 2023 1.720 1.730 1.640 1.650 288,287 -0.07(-4.07%)
May 01, 2023 1.630 1.730 1.630 1.720 347,863 +0.09(+5.52%)
Apr 28, 2023 1.580 1.660 1.560 1.630 296,332 +0.04(+2.52%)
Apr 27, 2023 1.580 1.590 1.540 1.590 292,945 +0.02(+1.27%)
Apr 26, 2023 1.590 1.605 1.530 1.570 459,281 -0.04(-2.48%)
Apr 25, 2023 1.620 1.650 1.590 1.610 408,263 -0.02(-1.23%)
Apr 24, 2023 1.650 1.660 1.610 1.630 463,235 -0.02(-1.21%)
Apr 21, 2023 1.640 1.690 1.620 1.650 212,887 +0.02(+1.23%)
Apr 20, 2023 1.660 1.710 1.630 1.630 426,292 -0.07(-4.12%)
Apr 19, 2023 1.650 1.700 1.615 1.700 285,973 +0.05(+3.03%)
Apr 18, 2023 1.720 1.720 1.625 1.650 441,376 -0.06(-3.51%)
Apr 17, 2023 1.660 1.730 1.650 1.710 559,619 +0.05(+3.01%)
Apr 14, 2023 1.700 1.720 1.635 1.660 373,120 -0.07(-4.05%)
Apr 13, 2023 1.630 1.755 1.605 1.730 707,653 +0.10(+6.13%)
Apr 12, 2023 1.710 1.725 1.620 1.630 537,564 -0.05(-2.98%)
Apr 11, 2023 1.600 1.700 1.560 1.680 746,813 +0.08(+5.00%)
Apr 10, 2023 1.530 1.610 1.520 1.600 810,938 +0.04(+2.56%)
Apr 06, 2023 1.490 1.570 1.480 1.560 406,999 +0.07(+4.70%)
Apr 05, 2023 1.500 1.530 1.455 1.490 568,627 +0.00(+0.00%)
Apr 04, 2023 1.540 1.570 1.490 1.490 454,189 -0.05(-3.25%)
Apr 03, 2023 1.530 1.565 1.510 1.540 510,006 +0.03(+1.99%)
Mar 31, 2023 1.460 1.525 1.460 1.510 798,824 +0.03(+2.03%)
Mar 30, 2023 1.520 1.550 1.440 1.480 1,196,193 -0.05(-3.58%)
Mar 29, 2023 1.540 1.580 1.460 1.535 1,238,155 +0.01(+0.99%)
Mar 28, 2023 1.480 1.625 1.430 1.520 3,742,740 -0.27(-15.08%)
Mar 27, 2023 1.750 1.840 1.740 1.790 1,360,596 +0.09(+5.29%)
Mar 24, 2023 1.700 1.730 1.650 1.700 905,233 +0.01(+0.59%)
Mar 23, 2023 1.730 1.760 1.640 1.690 1,217,154 -0.05(-2.87%)
Mar 22, 2023 1.840 1.840 1.730 1.740 917,642 -0.06(-3.33%)
Mar 21, 2023 1.850 1.870 1.765 1.800 954,883 -0.04(-2.17%)
Mar 20, 2023 1.900 1.900 1.790 1.840 665,859 -0.02(-1.08%)
Mar 17, 2023 1.880 1.920 1.830 1.860 1,421,136 -0.08(-4.12%)
Mar 16, 2023 1.980 2.020 1.900 1.940 819,721 -0.09(-4.43%)
Mar 15, 2023 2.070 2.120 1.990 2.030 1,070,607 -0.08(-3.79%)
Mar 14, 2023 2.030 2.130 1.970 2.110 2,079,362 +0.16(+8.21%)
Mar 13, 2023 1.900 2.025 1.880 1.950 1,866,977 +0.09(+4.84%)
Mar 10, 2023 1.970 1.970 1.800 1.860 1,608,792 -0.10(-5.10%)
Mar 09, 2023 2.070 2.140 1.925 1.960 1,347,290 -0.14(-6.67%)
Mar 08, 2023 2.170 2.190 2.070 2.100 632,246 -0.07(-3.23%)
Mar 07, 2023 2.080 2.230 2.080 2.170 1,650,375 +0.09(+4.33%)
Mar 06, 2023 2.140 2.160 1.980 2.080 1,168,765 -0.06(-2.80%)
Mar 03, 2023 2.150 2.160 2.090 2.140 416,706 -0.01(-0.47%)
Mar 02, 2023 2.120 2.160 2.080 2.150 467,661 -0.02(-0.92%)
Mar 01, 2023 2.170 2.200 2.150 2.170 370,206 +0.02(+0.93%)
Feb 28, 2023 2.140 2.175 2.120 2.150 258,478 +0.00(+0.00%)
Feb 27, 2023 2.160 2.230 2.143 2.150 533,302 +0.02(+0.94%)
Feb 24, 2023 2.210 2.210 2.120 2.130 960,112 -0.10(-4.48%)
Feb 23, 2023 2.250 2.280 2.175 2.230 846,882 -0.02(-0.89%)
Feb 22, 2023 2.280 2.290 2.230 2.250 451,511 -0.01(-0.44%)
Feb 21, 2023 2.300 2.350 2.235 2.260 609,040 -0.10(-4.24%)
Feb 17, 2023 2.250 2.365 2.240 2.360 673,380 +0.08(+3.51%)
Feb 16, 2023 2.330 2.355 2.245 2.280 1,462,711 -0.04(-1.72%)
Feb 15, 2023 2.390 2.415 2.300 2.320 1,102,781 -0.10(-4.13%)
Feb 14, 2023 2.500 2.500 2.360 2.420 2,124,153 -0.05(-2.02%)
Feb 13, 2023 2.540 2.540 2.430 2.470 1,147,784 -0.07(-2.76%)
Feb 10, 2023 2.500 2.565 2.450 2.540 1,125,415 +0.04(+1.60%)
Feb 09, 2023 2.600 2.630 2.473 2.500 1,645,391 -0.10(-3.85%)
Feb 08, 2023 2.770 2.770 2.600 2.600 1,511,254 -0.15(-5.45%)
Feb 07, 2023 2.830 2.833 2.700 2.750 1,199,427 -0.09(-3.17%)
Feb 06, 2023 2.640 2.850 2.620 2.840 1,975,512 +0.19(+7.17%)
Feb 03, 2023 2.600 2.710 2.600 2.650 865,499 +0.06(+2.32%)
Feb 02, 2023 2.700 2.750 2.560 2.590 1,524,200 -0.09(-3.36%)
Feb 01, 2023 2.690 2.709 2.610 2.680 996,669 -0.02(-0.74%)
Jan 31, 2023 2.630 2.735 2.630 2.700 953,322 +0.02(+0.75%)
Jan 30, 2023 2.740 2.750 2.640 2.680 1,966,569 -0.09(-3.25%)
Jan 27, 2023 2.750 2.850 2.730 2.770 1,369,222 -0.01(-0.36%)
Jan 26, 2023 2.740 2.920 2.690 2.780 3,659,220 +0.16(+6.11%)
Jan 25, 2023 2.740 2.740 2.555 2.620 1,358,862 -0.13(-4.73%)
Jan 24, 2023 2.720 2.780 2.635 2.750 1,623,134 +0.02(+0.73%)
Jan 23, 2023 2.570 2.800 2.491 2.730 3,308,938 +0.21(+8.33%)
Jan 20, 2023 2.500 2.540 2.450 2.520 2,530,391 +0.02(+0.80%)
Jan 19, 2023 2.550 2.585 2.455 2.500 2,013,263 -0.03(-1.19%)
Jan 18, 2023 2.690 2.760 2.500 2.530 2,085,549 -0.14(-5.24%)
Jan 17, 2023 2.860 2.860 2.620 2.670 1,825,785 -0.19(-6.64%)
Jan 13, 2023 2.730 2.920 2.705 2.860 2,625,205 +0.13(+4.76%)
Jan 12, 2023 2.750 2.880 2.610 2.730 3,639,964 -0.01(-0.36%)
Jan 11, 2023 2.740 2.840 2.630 2.740 2,669,197 -0.04(-1.44%)
Jan 10, 2023 2.820 2.950 2.670 2.780 4,802,954 -0.10(-3.47%)
Jan 09, 2023 2.460 3.020 2.450 2.880 12,355,275 +0.36(+14.29%)
Jan 06, 2023 2.960 2.980 2.340 2.520 51,385,208 +0.73(+40.78%)
Jan 05, 2023 1.700 1.880 1.670 1.790 13,116,988 +0.12(+7.19%)
Jan 04, 2023 1.610 1.690 1.585 1.670 1,614,316 +0.06(+3.73%)
Jan 03, 2023 1.620 1.675 1.570 1.610 890,792 +0.01(+0.63%)
Dec 30, 2022 1.550 1.610 1.500 1.600 772,744 +0.03(+1.91%)
Dec 29, 2022 1.550 1.610 1.500 1.570 578,907 +0.03(+1.95%)
Dec 28, 2022 1.470 1.540 1.460 1.540 814,136 +0.09(+6.21%)
Dec 27, 2022 1.520 1.550 1.430 1.450 626,128 -0.10(-6.45%)
Dec 23, 2022 1.570 1.570 1.505 1.550 404,966 +0.02(+1.31%)
Dec 22, 2022 1.490 1.550 1.463 1.530 315,449 +0.02(+1.32%)
Dec 21, 2022 1.520 1.560 1.500 1.510 475,508 +0.01(+0.67%)
Dec 20, 2022 1.510 1.520 1.450 1.500 575,442 -0.03(-1.96%)
Dec 19, 2022 1.570 1.580 1.490 1.530 948,550 -0.04(-2.55%)
Dec 16, 2022 1.590 1.620 1.550 1.570 1,307,923 -0.02(-1.26%)
Dec 15, 2022 1.610 1.640 1.590 1.590 303,016 -0.05(-3.05%)
Dec 14, 2022 1.610 1.675 1.610 1.640 454,202 +0.01(+0.61%)
Dec 13, 2022 1.550 1.675 1.540 1.630 954,024 +0.09(+5.84%)
Dec 12, 2022 1.520 1.560 1.500 1.540 573,304 -0.01(-0.65%)
Dec 09, 2022 1.590 1.640 1.330 1.550 2,442,967 -0.07(-4.32%)
Dec 08, 2022 1.590 1.650 1.560 1.620 573,372 +0.04(+2.53%)
Dec 07, 2022 1.670 1.670 1.570 1.580 777,835 -0.06(-3.66%)
Dec 06, 2022 1.710 1.710 1.600 1.640 877,075 -0.07(-4.09%)
Dec 05, 2022 1.700 1.780 1.674 1.710 882,623 +0.00(+0.00%)
Dec 02, 2022 1.690 1.710 1.660 1.710 570,969 +0.00(+0.00%)
Dec 01, 2022 1.720 1.740 1.655 1.710 701,831 -0.03(-1.72%)
Nov 30, 2022 1.680 1.780 1.680 1.740 663,396 +0.04(+2.35%)
Nov 29, 2022 1.710 1.730 1.630 1.700 950,978 -0.02(-1.16%)
Nov 28, 2022 1.800 1.850 1.700 1.720 956,806 -0.09(-4.97%)
Nov 25, 2022 1.810 1.835 1.780 1.810 440,353 +0.02(+1.12%)
Nov 23, 2022 1.880 1.940 1.770 1.790 1,320,040 -0.12(-6.28%)
Nov 22, 2022 1.670 1.920 1.620 1.910 3,062,281 +0.20(+11.70%)
Nov 21, 2022 1.740 1.860 1.680 1.710 3,548,366 -0.03(-1.72%)
Nov 18, 2022 1.620 1.775 1.550 1.740 6,484,992 +0.14(+8.75%)
Nov 17, 2022 1.490 1.680 1.420 1.600 42,377,000 +0.39(+32.23%)
Nov 16, 2022 1.200 1.250 1.170 1.210 515,673 +0.02(+1.68%)
Nov 15, 2022 1.300 1.300 1.170 1.190 343,632 -0.08(-6.30%)
Nov 14, 2022 1.250 1.300 1.240 1.270 237,471 -0.02(-1.55%)
Nov 11, 2022 1.240 1.310 1.240 1.290 246,212 +0.03(+2.38%)
Nov 10, 2022 1.190 1.280 1.190 1.260 292,602 +0.02(+1.61%)
Nov 09, 2022 1.230 1.290 1.170 1.240 519,180 +0.01(+0.81%)
Nov 08, 2022 1.240 1.300 1.220 1.230 402,914 -0.02(-1.60%)
Nov 07, 2022 1.240 1.260 1.210 1.250 213,245 +0.00(+0.00%)
Nov 04, 2022 1.300 1.300 1.200 1.250 345,945 +0.00(+0.00%)
Nov 03, 2022 1.320 1.320 1.250 1.250 170,154 -0.02(-1.57%)
Nov 02, 2022 1.310 1.320 1.260 1.270 328,293 -0.04(-3.05%)
Nov 01, 2022 1.340 1.345 1.300 1.310 214,913 +0.00(+0.00%)
Oct 31, 2022 1.340 1.370 1.310 1.310 81,954 -0.04(-2.96%)
Oct 28, 2022 1.310 1.360 1.290 1.350 294,920 +0.05(+3.85%)
Oct 27, 2022 1.350 1.360 1.300 1.300 297,200 -0.06(-4.41%)
Oct 26, 2022 1.330 1.390 1.310 1.360 284,838 +0.04(+3.03%)
Oct 25, 2022 1.290 1.350 1.280 1.320 367,711 +0.00(+0.00%)
Oct 24, 2022 1.340 1.380 1.290 1.320 459,133 -0.01(-0.75%)
Oct 21, 2022 1.310 1.340 1.290 1.330 224,544 +0.03(+2.31%)
Oct 20, 2022 1.320 1.349 1.300 1.300 356,004 -0.03(-2.26%)
Oct 19, 2022 1.410 1.410 1.305 1.330 358,046 -0.08(-5.67%)
Oct 18, 2022 1.430 1.460 1.400 1.410 116,613 +0.00(+0.00%)
Oct 17, 2022 1.420 1.450 1.395 1.410 182,869 -0.01(-0.70%)
Oct 14, 2022 1.450 1.475 1.400 1.420 199,182 +0.00(+0.00%)
Oct 13, 2022 1.390 1.455 1.385 1.420 449,056 -0.02(-1.39%)
Oct 12, 2022 1.410 1.440 1.390 1.440 235,559 +0.01(+0.70%)
Oct 11, 2022 1.390 1.465 1.380 1.430 353,515 +0.03(+2.14%)
Oct 10, 2022 1.390 1.420 1.370 1.400 365,986 +0.00(+0.00%)
Oct 07, 2022 1.450 1.450 1.390 1.400 383,346 -0.06(-4.11%)
Oct 06, 2022 1.480 1.490 1.420 1.460 266,790 -0.03(-2.01%)
Oct 05, 2022 1.510 1.520 1.440 1.490 406,722 -0.02(-1.32%)
Oct 04, 2022 1.520 1.567 1.490 1.510 1,134,209 +0.02(+1.34%)
Oct 03, 2022 1.470 1.510 1.450 1.490 471,985 +0.04(+2.76%)
Sep 30, 2022 1.470 1.510 1.450 1.450 201,365 -0.02(-1.36%)
Sep 29, 2022 1.460 1.470 1.410 1.470 244,098 +0.01(+0.68%)
Sep 28, 2022 1.440 1.490 1.420 1.460 249,893 +0.05(+3.55%)
Sep 27, 2022 1.460 1.470 1.400 1.410 349,087 +0.01(+0.71%)
Sep 26, 2022 1.430 1.460 1.390 1.400 314,577 -0.03(-2.10%)
Sep 23, 2022 1.470 1.480 1.405 1.430 491,066 -0.06(-4.03%)
Sep 22, 2022 1.520 1.540 1.455 1.490 743,632 +0.00(+0.00%)
Sep 21, 2022 1.560 1.560 1.465 1.490 497,748 -0.07(-4.49%)
Sep 20, 2022 1.530 1.580 1.520 1.560 432,945 +0.01(+0.65%)
Sep 19, 2022 1.560 1.590 1.527 1.550 334,970 -0.03(-1.90%)
Sep 16, 2022 1.650 1.650 1.555 1.580 402,026 -0.08(-4.82%)
Sep 15, 2022 1.640 1.680 1.605 1.660 301,784 +0.03(+1.84%)
Sep 14, 2022 1.640 1.650 1.600 1.630 303,227 -0.01(-0.61%)
Sep 13, 2022 1.630 1.670 1.617 1.640 388,657 -0.07(-4.09%)
Sep 12, 2022 1.630 1.740 1.570 1.710 754,728 +0.11(+6.87%)
Sep 09, 2022 1.700 1.700 1.600 1.600 280,502 -0.08(-4.76%)
Sep 08, 2022 1.620 1.695 1.620 1.680 523,392 +0.03(+1.82%)
Sep 07, 2022 1.610 1.675 1.560 1.650 1,837,648 +0.04(+2.48%)
Sep 06, 2022 1.660 1.770 1.590 1.610 3,034,581 +0.15(+10.27%)
Sep 02, 2022 1.520 1.550 1.460 1.460 219,866 -0.05(-3.31%)
Sep 01, 2022 1.500 1.530 1.440 1.510 431,639 +0.01(+0.67%)
Aug 31, 2022 1.480 1.515 1.450 1.500 428,004 +0.02(+1.35%)
Aug 30, 2022 1.500 1.530 1.465 1.480 381,791 -0.01(-0.67%)
Aug 29, 2022 1.530 1.545 1.480 1.490 267,171 -0.04(-2.61%)
Aug 26, 2022 1.650 1.650 1.520 1.530 496,806 -0.12(-7.27%)
Aug 25, 2022 1.660 1.690 1.630 1.650 375,647 +0.00(+0.00%)
Aug 24, 2022 1.580 1.690 1.580 1.650 615,173 +0.09(+5.77%)
Aug 23, 2022 1.570 1.590 1.530 1.560 550,250 +0.01(+0.65%)
Aug 22, 2022 1.640 1.645 1.530 1.550 949,556 -0.11(-6.63%)
Aug 19, 2022 1.640 1.685 1.625 1.660 359,980 +0.01(+0.61%)
Aug 18, 2022 1.640 1.680 1.605 1.650 629,979 +0.02(+1.23%)
Aug 17, 2022 1.660 1.680 1.605 1.630 532,806 -0.04(-2.40%)
Aug 16, 2022 1.720 1.720 1.660 1.670 683,433 -0.06(-3.47%)
Aug 15, 2022 1.680 1.758 1.670 1.730 1,290,039 +0.06(+3.59%)
Aug 12, 2022 1.550 1.690 1.530 1.670 1,056,526 +0.14(+9.15%)
Aug 11, 2022 1.600 1.630 1.515 1.530 1,450,674 -0.06(-3.77%)
Aug 10, 2022 1.610 1.620 1.540 1.590 983,008 -0.01(-0.63%)
Aug 09, 2022 1.590 1.645 1.569 1.600 721,040 +0.00(+0.00%)
Aug 08, 2022 1.660 1.680 1.570 1.600 1,026,712 -0.06(-3.61%)
Aug 05, 2022 1.570 1.680 1.560 1.660 1,460,217 +0.03(+1.84%)
Aug 04, 2022 1.590 1.640 1.570 1.630 1,055,661 +0.06(+3.82%)
Aug 03, 2022 1.520 1.640 1.500 1.570 2,435,465 +0.03(+1.95%)
Aug 02, 2022 1.540 1.560 1.495 1.540 1,398,021 +0.12(+8.45%)
Aug 01, 2022 1.460 1.475 1.400 1.420 1,752,114 -0.01(-0.70%)
Jul 29, 2022 1.420 1.460 1.405 1.430 569,114 +0.00(+0.00%)
Jul 28, 2022 1.450 1.450 1.400 1.430 432,582 -0.02(-1.38%)
Jul 27, 2022 1.400 1.490 1.380 1.450 2,285,739 +0.05(+3.57%)
Jul 26, 2022 1.400 1.440 1.360 1.400 1,239,465 -0.01(-0.71%)
Jul 25, 2022 1.410 1.450 1.400 1.410 706,960 -0.04(-2.76%)
Jul 22, 2022 1.460 1.470 1.400 1.450 949,346 -0.02(-1.36%)
Jul 21, 2022 1.470 1.511 1.445 1.470 684,605 -0.04(-2.65%)
Jul 20, 2022 1.420 1.530 1.420 1.510 987,131 +0.01(+0.67%)
Jul 19, 2022 1.400 1.510 1.400 1.500 1,446,107 +0.10(+7.14%)
Jul 18, 2022 1.490 1.540 1.380 1.400 2,559,661 -0.10(-6.67%)
Jul 15, 2022 1.420 1.500 1.360 1.500 4,061,794 +0.10(+7.14%)
Jul 14, 2022 1.320 1.420 1.320 1.400 5,075,133 +0.10(+7.69%)
Jul 13, 2022 1.260 1.325 1.250 1.300 2,206,064 +0.02(+1.56%)
Jul 12, 2022 1.270 1.300 1.250 1.280 1,417,061 +0.00(+0.00%)
Jul 11, 2022 1.280 1.300 1.240 1.280 2,967,715 -0.02(-1.54%)
Jul 08, 2022 1.260 1.330 1.250 1.300 9,188,311 +0.07(+5.69%)
Jul 07, 2022 1.410 1.470 1.190 1.230 27,441,390 -0.74(-37.56%)
Jul 06, 2022 1.980 2.010 1.935 1.970 1,552,905 +0.03(+1.55%)
Jul 05, 2022 1.840 1.960 1.810 1.940 1,060,330 +0.10(+5.43%)
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.