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

Cytomx Thera (NQ: CTMX )

2.190 -2.000 (-47.73%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 (%)
Jul 31, 2020 7.420 7.440 6.950 7.010 577,100 -0.43(-5.78%)
Jul 30, 2020 7.180 7.550 7.150 7.440 427,267 +0.17(+2.34%)
Jul 29, 2020 7.490 7.630 7.190 7.270 473,589 -0.13(-1.76%)
Jul 28, 2020 7.930 7.930 7.380 7.400 492,654 -0.52(-6.57%)
Jul 27, 2020 7.800 8.090 7.800 7.920 774,435 +0.16(+2.06%)
Jul 24, 2020 7.700 7.930 7.570 7.760 558,300 -0.16(-2.02%)
Jul 23, 2020 8.050 8.200 7.830 7.920 281,244 -0.14(-1.74%)
Jul 22, 2020 8.260 8.360 7.980 8.060 317,984 -0.23(-2.77%)
Jul 21, 2020 8.650 8.650 8.250 8.290 378,037 -0.28(-3.27%)
Jul 20, 2020 8.630 8.750 8.490 8.570 208,500 -0.05(-0.64%)
Jul 17, 2020 8.490 8.685 8.430 8.625 318,200 +0.12(+1.35%)
Jul 16, 2020 8.760 8.760 8.460 8.510 365,845 -0.32(-3.62%)
Jul 15, 2020 8.750 9.150 8.650 8.830 562,972 +0.28(+3.27%)
Jul 14, 2020 8.640 8.650 8.220 8.550 712,189 -0.14(-1.61%)
Jul 13, 2020 8.570 9.290 8.510 8.690 583,017 +0.16(+1.94%)
Jul 10, 2020 8.300 8.770 8.290 8.525 404,700 +0.21(+2.59%)
Jul 09, 2020 8.330 8.480 8.180 8.310 265,837 -0.07(-0.84%)
Jul 08, 2020 8.280 8.500 8.140 8.380 310,115 +0.15(+1.82%)
Jul 07, 2020 8.150 8.460 8.060 8.230 364,466 +0.03(+0.37%)
Jul 06, 2020 8.550 8.550 8.110 8.200 396,022 -0.21(-2.50%)
Jul 02, 2020 8.600 8.670 8.380 8.410 449,100 -0.11(-1.29%)
Jul 01, 2020 8.370 8.590 8.260 8.520 344,598 +0.19(+2.28%)
Jun 30, 2020 8.240 8.360 8.140 8.330 679,381 +0.12(+1.46%)
Jun 29, 2020 8.280 8.530 8.030 8.210 381,059 +0.01(+0.12%)
Jun 26, 2020 8.470 8.720 8.160 8.200 736,200 -0.36(-4.21%)
Jun 25, 2020 8.240 8.730 8.210 8.560 360,731 +0.26(+3.13%)
Jun 24, 2020 8.620 8.700 8.169 8.300 405,253 -0.46(-5.25%)
Jun 23, 2020 8.650 9.085 8.650 8.760 542,064 +0.19(+2.22%)
Jun 22, 2020 8.270 8.650 7.980 8.570 620,526 +0.32(+3.88%)
Jun 19, 2020 8.530 8.680 8.250 8.250 2,922,900 -0.22(-2.60%)
Jun 18, 2020 8.250 8.550 8.250 8.470 443,117 +0.12(+1.44%)
Jun 17, 2020 8.500 8.590 8.130 8.350 327,184 -0.17(-2.00%)
Jun 16, 2020 8.200 8.740 8.090 8.520 551,523 +0.48(+5.97%)
Jun 15, 2020 7.770 8.160 7.570 8.040 563,137 +0.08(+1.01%)
Jun 12, 2020 7.730 8.110 7.630 7.960 1,270,100 +0.45(+5.99%)
Jun 11, 2020 7.810 7.850 7.330 7.510 788,168 -0.42(-5.30%)
Jun 10, 2020 8.170 8.210 7.890 7.930 359,808 -0.12(-1.49%)
Jun 09, 2020 8.300 8.420 8.030 8.050 381,912 -0.32(-3.82%)
Jun 08, 2020 8.100 8.450 7.970 8.370 508,359 +0.31(+3.85%)
Jun 05, 2020 8.370 8.370 8.040 8.060 680,300 -0.09(-1.10%)
Jun 04, 2020 8.020 8.660 8.010 8.150 745,431 +0.10(+1.24%)
Jun 03, 2020 8.100 8.270 7.930 8.050 602,965 -0.07(-0.86%)
Jun 02, 2020 8.070 8.180 7.780 8.120 565,615 +0.06(+0.74%)
Jun 01, 2020 8.580 8.740 7.920 8.060 1,110,331 -0.80(-9.03%)
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%)
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.