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

Cytomx Thera (NQ: CTMX )

5.120 +3.490 (+214.11%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2019 7.730 7.810 7.340 7.380 280,757 -0.32(-4.16%)
Sep 27, 2019 7.630 8.010 7.490 7.700 212,400 +0.08(+0.98%)
Sep 26, 2019 8.120 8.120 7.500 7.625 256,049 -0.53(-6.44%)
Sep 25, 2019 8.090 8.360 7.910 8.150 279,102 -0.02(-0.24%)
Sep 24, 2019 8.790 8.790 8.100 8.170 312,701 -0.60(-6.79%)
Sep 23, 2019 8.880 9.090 8.720 8.765 166,344 -0.22(-2.50%)
Sep 20, 2019 9.150 9.340 8.770 8.990 796,600 -0.20(-2.18%)
Sep 19, 2019 9.320 9.580 9.070 9.190 125,681 -0.09(-0.97%)
Sep 18, 2019 9.270 9.540 9.190 9.280 252,267 +0.01(+0.11%)
Sep 17, 2019 9.130 9.400 8.880 9.270 169,707 +0.02(+0.22%)
Sep 16, 2019 9.000 9.370 8.910 9.250 164,932 +0.23(+2.55%)
Sep 13, 2019 9.720 9.770 9.000 9.020 358,500 -0.66(-6.82%)
Sep 12, 2019 9.900 9.920 9.300 9.680 296,957 -0.24(-2.42%)
Sep 11, 2019 9.620 9.960 9.570 9.920 262,885 +0.35(+3.66%)
Sep 10, 2019 8.860 9.570 8.650 9.570 290,654 +0.71(+8.01%)
Sep 09, 2019 8.560 8.940 8.370 8.860 193,195 +0.34(+3.99%)
Sep 06, 2019 8.610 8.780 8.440 8.520 187,000 -0.08(-0.93%)
Sep 05, 2019 8.320 8.670 8.230 8.600 239,295 +0.36(+4.37%)
Sep 04, 2019 8.620 8.620 8.070 8.240 218,585 -0.28(-3.29%)
Sep 03, 2019 8.700 8.995 8.510 8.520 285,817 -0.26(-2.96%)
Aug 30, 2019 9.070 9.090 8.650 8.780 193,300 -0.26(-2.88%)
Aug 29, 2019 8.980 9.110 8.630 9.040 200,103 +0.18(+2.03%)
Aug 28, 2019 8.500 8.930 8.460 8.860 126,575 +0.34(+3.99%)
Aug 27, 2019 8.880 9.100 8.450 8.520 214,172 -0.36(-4.05%)
Aug 26, 2019 8.900 8.900 8.520 8.880 247,848 +0.05(+0.57%)
Aug 23, 2019 9.150 9.260 8.780 8.830 317,900 -0.40(-4.33%)
Aug 22, 2019 9.470 9.470 9.170 9.230 188,931 -0.22(-2.33%)
Aug 21, 2019 9.360 9.525 9.250 9.450 142,228 +0.19(+2.05%)
Aug 20, 2019 9.510 9.710 9.190 9.260 233,253 -0.30(-3.14%)
Aug 19, 2019 9.490 9.700 9.220 9.560 248,772 +0.22(+2.36%)
Aug 16, 2019 9.170 9.800 9.080 9.340 485,600 +0.27(+2.98%)
Aug 15, 2019 9.490 9.490 8.780 9.070 323,806 -0.42(-4.43%)
Aug 14, 2019 9.490 9.770 9.330 9.490 348,192 -0.13(-1.35%)
Aug 13, 2019 9.780 9.915 9.320 9.620 452,004 -0.24(-2.43%)
Aug 12, 2019 10.04 10.38 9.770 9.860 295,742 -0.29(-2.86%)
Aug 09, 2019 10.94 10.94 10.06 10.15 385,400 -0.84(-7.64%)
Aug 08, 2019 10.13 11.66 10.02 10.99 424,659 +0.07(+0.64%)
Aug 07, 2019 10.54 11.08 10.29 10.92 375,141 +0.28(+2.63%)
Aug 06, 2019 9.950 10.67 9.810 10.64 420,757 +0.82(+8.35%)
Aug 05, 2019 9.850 10.08 9.670 9.820 355,019 -0.24(-2.39%)
Aug 02, 2019 10.15 10.22 9.880 10.06 180,600 -0.19(-1.85%)
Aug 01, 2019 10.30 10.55 10.17 10.25 377,019 -0.06(-0.58%)
Jul 31, 2019 10.50 10.77 10.26 10.31 285,207 -0.22(-2.09%)
Jul 30, 2019 10.14 10.55 9.900 10.53 305,395 +0.28(+2.73%)
Jul 29, 2019 10.19 10.32 9.990 10.25 298,403 +0.07(+0.69%)
Jul 26, 2019 9.850 10.20 9.806 10.18 236,500 +0.39(+3.98%)
Jul 25, 2019 10.13 10.16 9.730 9.790 315,738 -0.34(-3.36%)
Jul 24, 2019 10.23 10.33 10.05 10.13 234,828 -0.13(-1.27%)
Jul 23, 2019 10.85 10.85 10.21 10.26 242,828 -0.59(-5.44%)
Jul 22, 2019 11.69 11.69 10.77 10.85 223,199 -0.77(-6.63%)
Jul 19, 2019 12.24 12.32 11.55 11.62 232,700 -0.63(-5.14%)
Jul 18, 2019 12.01 12.27 11.87 12.25 186,179 +0.14(+1.16%)
Jul 17, 2019 11.85 12.22 11.72 12.11 306,323 +0.26(+2.19%)
Jul 16, 2019 11.80 12.20 11.65 11.85 326,635 +0.06(+0.51%)
Jul 15, 2019 11.93 11.93 11.57 11.79 241,642 -0.03(-0.25%)
Jul 12, 2019 12.00 12.09 11.36 11.82 448,600 +0.03(+0.25%)
Jul 11, 2019 12.21 12.29 11.67 11.79 207,604 -0.43(-3.52%)
Jul 10, 2019 12.20 12.63 12.11 12.22 307,675 +0.14(+1.16%)
Jul 09, 2019 11.04 12.32 11.03 12.08 1,096,922 +1.03(+9.32%)
Jul 08, 2019 11.15 11.15 10.78 11.05 429,670 -0.18(-1.60%)
Jul 05, 2019 11.43 11.45 11.13 11.23 175,800 -0.22(-1.92%)
Jul 03, 2019 11.14 11.47 11.05 11.45 149,800 +0.36(+3.25%)
Jul 02, 2019 11.34 11.34 10.85 11.09 272,249 -0.25(-2.20%)
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.