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

Cytomx Thera (NQ: CTMX )

5.120 -0.010 (-0.19%)
Streaming Delayed 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 (%)
May 01, 2024 3.250 5.850 2.780 5.120 206,506,592 +3.49(+214.11%)
Apr 30, 2024 1.630 1.660 1.590 1.630 381,989 +0.02(+1.24%)
Apr 29, 2024 1.600 1.650 1.580 1.610 399,614 +0.02(+1.26%)
Apr 26, 2024 1.600 1.650 1.590 1.590 249,227 -0.01(-0.63%)
Apr 25, 2024 1.610 1.640 1.580 1.600 286,316 -0.03(-1.84%)
Apr 24, 2024 1.680 1.700 1.620 1.630 350,909 -0.05(-2.98%)
Apr 23, 2024 1.670 1.730 1.640 1.680 290,171 +0.01(+0.60%)
Apr 22, 2024 1.760 1.762 1.670 1.670 257,899 +0.00(+0.00%)
Apr 19, 2024 1.720 1.750 1.635 1.670 505,550 -0.06(-3.47%)
Apr 18, 2024 1.770 1.788 1.720 1.730 198,849 -0.03(-1.70%)
Apr 17, 2024 1.840 1.860 1.760 1.760 585,231 -0.10(-5.38%)
Apr 16, 2024 1.990 1.990 1.860 1.860 335,962 -0.11(-5.58%)
Apr 15, 2024 2.140 2.140 1.940 1.970 383,010 -0.18(-8.37%)
Apr 12, 2024 2.140 2.260 2.070 2.150 923,169 +0.00(+0.00%)
Apr 11, 2024 2.100 2.160 2.060 2.150 1,012,264 +0.05(+2.38%)
Apr 10, 2024 2.020 2.110 1.800 2.100 2,571,376 +0.07(+3.45%)
Apr 09, 2024 2.060 2.080 2.000 2.030 196,005 -0.03(-1.46%)
Apr 08, 2024 2.090 2.100 2.050 2.060 198,344 +0.00(+0.00%)
Apr 05, 2024 2.070 2.140 2.050 2.060 268,073 +0.00(+0.00%)
Apr 04, 2024 2.180 2.180 2.055 2.060 267,284 -0.09(-4.19%)
Apr 03, 2024 2.130 2.180 2.080 2.150 524,864 +0.01(+0.47%)
Apr 02, 2024 2.150 2.150 2.070 2.140 326,076 -0.01(-0.47%)
Apr 01, 2024 2.190 2.200 2.080 2.150 319,544 -0.03(-1.38%)
Mar 28, 2024 2.200 2.208 2.170 2.180 2,854,999 -0.01(-0.46%)
Mar 27, 2024 2.120 2.200 2.080 2.190 590,298 +0.08(+3.79%)
Mar 26, 2024 2.160 2.160 1.990 2.110 645,917 -0.03(-1.40%)
Mar 25, 2024 2.130 2.155 2.090 2.140 358,645 +0.03(+1.42%)
Mar 22, 2024 2.210 2.210 2.100 2.110 287,841 -0.13(-5.80%)
Mar 21, 2024 2.230 2.310 2.210 2.240 668,023 -0.03(-1.32%)
Mar 20, 2024 2.200 2.280 2.120 2.270 651,090 +0.09(+4.13%)
Mar 19, 2024 2.010 2.235 1.980 2.180 916,747 +0.16(+7.92%)
Mar 18, 2024 2.090 2.100 1.955 2.020 982,578 -0.05(-2.42%)
Mar 15, 2024 2.050 2.155 2.020 2.070 491,595 +0.01(+0.49%)
Mar 14, 2024 2.100 2.120 1.930 2.060 1,089,681 -0.04(-1.90%)
Mar 13, 2024 2.120 2.165 2.070 2.100 665,438 -0.05(-2.33%)
Mar 12, 2024 2.020 2.199 1.905 2.150 2,038,432 -0.36(-14.34%)
Mar 11, 2024 2.520 2.570 2.460 2.510 1,650,171 +0.01(+0.40%)
Mar 08, 2024 2.520 2.670 2.490 2.500 570,236 -0.06(-2.34%)
Mar 07, 2024 2.730 2.730 2.440 2.560 1,185,185 -0.14(-5.19%)
Mar 06, 2024 2.780 2.790 2.500 2.700 1,255,545 -0.02(-0.74%)
Mar 05, 2024 2.700 2.851 2.690 2.720 2,395,048 -0.02(-0.73%)
Mar 04, 2024 2.700 2.855 2.550 2.740 2,457,481 +0.09(+3.40%)
Mar 01, 2024 2.420 2.780 2.360 2.650 3,016,720 +0.20(+8.16%)
Feb 29, 2024 2.440 2.620 2.390 2.450 2,026,982 -0.09(-3.54%)
Feb 28, 2024 2.180 2.740 2.170 2.540 6,831,584 +0.29(+12.89%)
Feb 27, 2024 1.660 2.440 1.660 2.250 9,614,871 +0.60(+36.36%)
Feb 26, 2024 1.480 1.650 1.460 1.650 516,311 +0.15(+10.00%)
Feb 23, 2024 1.460 1.520 1.430 1.500 1,010,280 +0.02(+1.35%)
Feb 22, 2024 1.470 1.500 1.440 1.480 135,485 +0.03(+2.07%)
Feb 21, 2024 1.460 1.480 1.440 1.450 81,048 -0.02(-1.36%)
Feb 20, 2024 1.470 1.500 1.460 1.470 105,305 +0.00(+0.00%)
Feb 16, 2024 1.470 1.530 1.460 1.470 153,976 -0.03(-2.00%)
Feb 15, 2024 1.500 1.530 1.460 1.500 222,859 +0.01(+0.67%)
Feb 14, 2024 1.450 1.490 1.420 1.490 159,432 +0.08(+5.67%)
Feb 13, 2024 1.380 1.460 1.380 1.410 452,415 -0.12(-7.84%)
Feb 12, 2024 1.500 1.570 1.480 1.530 142,264 +0.01(+0.66%)
Feb 09, 2024 1.480 1.560 1.480 1.520 187,476 +0.06(+4.11%)
Feb 08, 2024 1.430 1.500 1.430 1.460 215,697 +0.02(+1.39%)
Feb 07, 2024 1.460 1.470 1.430 1.440 134,602 -0.02(-1.37%)
Feb 06, 2024 1.450 1.510 1.450 1.460 130,013 +0.01(+0.69%)
Feb 05, 2024 1.480 1.480 1.440 1.450 142,277 -0.03(-2.03%)
Feb 02, 2024 1.520 1.530 1.460 1.480 234,407 -0.05(-3.27%)
Feb 01, 2024 1.530 1.540 1.490 1.530 221,974 +0.00(+0.00%)
Jan 31, 2024 1.540 1.600 1.511 1.530 144,599 -0.04(-2.55%)
Jan 30, 2024 1.630 1.630 1.510 1.570 255,262 -0.04(-2.48%)
Jan 29, 2024 1.580 1.650 1.550 1.610 300,188 +0.02(+1.26%)
Jan 26, 2024 1.540 1.590 1.520 1.590 205,089 +0.06(+3.92%)
Jan 25, 2024 1.530 1.560 1.520 1.530 166,170 +0.00(+0.00%)
Jan 24, 2024 1.650 1.650 1.520 1.530 524,125 -0.08(-4.97%)
Jan 23, 2024 1.630 1.638 1.590 1.610 250,543 -0.02(-1.23%)
Jan 22, 2024 1.650 1.650 1.600 1.630 220,086 +0.00(+0.00%)
Jan 19, 2024 1.670 1.670 1.620 1.630 250,980 -0.05(-2.98%)
Jan 18, 2024 1.620 1.700 1.600 1.680 423,605 +0.05(+3.07%)
Jan 17, 2024 1.630 1.680 1.580 1.630 405,619 -0.04(-2.10%)
Jan 16, 2024 1.730 1.730 1.640 1.665 346,773 -0.06(-3.76%)
Jan 12, 2024 1.690 1.740 1.620 1.730 392,098 +0.04(+2.37%)
Jan 11, 2024 1.670 1.700 1.600 1.690 308,433 +0.02(+1.20%)
Jan 10, 2024 1.620 1.690 1.570 1.670 372,837 +0.08(+5.03%)
Jan 09, 2024 1.580 1.630 1.550 1.590 475,841 +0.00(+0.00%)
Jan 08, 2024 1.500 1.650 1.470 1.590 906,284 +0.08(+5.30%)
Jan 05, 2024 1.550 1.560 1.460 1.510 613,684 -0.04(-2.58%)
Jan 04, 2024 1.640 1.640 1.550 1.550 507,453 -0.08(-4.91%)
Jan 03, 2024 1.680 1.680 1.590 1.630 508,859 -0.06(-3.55%)
Jan 02, 2024 1.590 1.695 1.545 1.690 1,262,697 +0.14(+9.03%)
Dec 29, 2023 1.560 1.597 1.520 1.550 741,158 +0.01(+0.32%)
Dec 28, 2023 1.560 1.600 1.500 1.545 771,881 -0.01(-0.32%)
Dec 27, 2023 1.500 1.550 1.480 1.550 460,774 +0.07(+4.73%)
Dec 26, 2023 1.460 1.500 1.450 1.480 350,235 +0.04(+2.78%)
Dec 22, 2023 1.400 1.460 1.400 1.440 160,983 +0.03(+2.13%)
Dec 21, 2023 1.320 1.430 1.320 1.410 315,326 +0.07(+5.22%)
Dec 20, 2023 1.380 1.440 1.330 1.340 265,123 -0.07(-4.96%)
Dec 19, 2023 1.410 1.440 1.400 1.410 183,454 +0.00(+0.00%)
Dec 18, 2023 1.410 1.440 1.390 1.410 158,613 +0.00(+0.00%)
Dec 15, 2023 1.460 1.498 1.400 1.410 202,967 -0.06(-4.08%)
Dec 14, 2023 1.450 1.490 1.430 1.470 149,776 +0.03(+2.08%)
Dec 13, 2023 1.400 1.460 1.380 1.440 255,929 +0.03(+2.13%)
Dec 12, 2023 1.410 1.450 1.370 1.410 96,328 +0.02(+1.44%)
Dec 11, 2023 1.440 1.450 1.330 1.390 344,917 -0.08(-5.44%)
Dec 08, 2023 1.450 1.490 1.420 1.470 279,430 +0.01(+0.68%)
Dec 07, 2023 1.480 1.480 1.400 1.460 249,552 +0.00(+0.34%)
Dec 06, 2023 1.450 1.500 1.430 1.455 347,614 +0.05(+3.19%)
Dec 05, 2023 1.440 1.440 1.410 1.410 99,626 -0.03(-2.08%)
Dec 04, 2023 1.370 1.460 1.370 1.440 318,047 +0.03(+2.13%)
Dec 01, 2023 1.370 1.430 1.360 1.410 206,139 +0.02(+1.44%)
Nov 30, 2023 1.400 1.430 1.370 1.390 240,180 +0.06(+4.51%)
Nov 29, 2023 1.350 1.410 1.330 1.330 255,809 -0.02(-1.48%)
Nov 28, 2023 1.350 1.389 1.320 1.350 96,728 +0.02(+1.50%)
Nov 27, 2023 1.340 1.390 1.330 1.330 256,406 -0.03(-2.21%)
Nov 24, 2023 1.350 1.380 1.290 1.360 134,563 +0.07(+5.43%)
Nov 22, 2023 1.310 1.310 1.220 1.290 98,346 -0.01(-1.15%)
Nov 21, 2023 1.380 1.380 1.292 1.305 135,514 -0.08(-6.12%)
Nov 20, 2023 1.350 1.400 1.321 1.390 188,487 +0.07(+5.30%)
Nov 17, 2023 1.280 1.330 1.262 1.320 131,903 +0.03(+2.33%)
Nov 16, 2023 1.300 1.310 1.260 1.290 96,796 +0.00(+0.00%)
Nov 15, 2023 1.300 1.330 1.280 1.290 277,648 +0.01(+0.78%)
Nov 14, 2023 1.260 1.310 1.240 1.280 234,792 +0.05(+4.07%)
Nov 13, 2023 1.180 1.230 1.170 1.230 146,731 +0.06(+5.13%)
Nov 10, 2023 1.180 1.200 1.160 1.170 96,752 -0.03(-2.50%)
Nov 09, 2023 1.250 1.270 1.160 1.200 205,191 -0.05(-4.00%)
Nov 08, 2023 1.290 1.320 1.250 1.250 315,010 -0.03(-2.34%)
Nov 07, 2023 1.280 1.320 1.270 1.280 162,666 +0.01(+0.79%)
Nov 06, 2023 1.270 1.300 1.230 1.270 164,988 +0.01(+0.79%)
Nov 03, 2023 1.180 1.300 1.180 1.260 239,201 +0.09(+7.69%)
Nov 02, 2023 1.090 1.200 1.090 1.170 198,049 +0.09(+8.33%)
Nov 01, 2023 1.090 1.120 1.050 1.080 158,900 -0.02(-1.82%)
Oct 31, 2023 1.090 1.130 1.070 1.100 73,325 -0.01(-0.90%)
Oct 30, 2023 1.100 1.140 1.040 1.110 272,045 +0.04(+3.74%)
Oct 27, 2023 1.150 1.150 1.040 1.070 300,564 -0.06(-5.31%)
Oct 26, 2023 1.160 1.209 1.100 1.130 262,858 -0.04(-3.42%)
Oct 25, 2023 1.220 1.250 1.170 1.170 324,577 -0.10(-7.87%)
Oct 24, 2023 1.300 1.310 1.230 1.270 168,070 -0.01(-0.78%)
Oct 23, 2023 1.350 1.400 1.220 1.280 205,482 -0.05(-3.76%)
Oct 20, 2023 1.380 1.440 1.330 1.330 363,589 -0.01(-0.75%)
Oct 19, 2023 1.350 1.410 1.311 1.340 210,985 +0.00(+0.00%)
Oct 18, 2023 1.350 1.390 1.270 1.340 220,266 -0.01(-0.74%)
Oct 17, 2023 1.250 1.380 1.250 1.350 324,391 +0.14(+11.57%)
Oct 16, 2023 1.250 1.290 1.210 1.210 141,823 -0.04(-3.20%)
Oct 13, 2023 1.230 1.250 1.200 1.250 68,421 +0.05(+4.17%)
Oct 12, 2023 1.270 1.290 1.200 1.200 99,561 -0.05(-4.00%)
Oct 11, 2023 1.270 1.310 1.243 1.250 109,144 +0.00(+0.00%)
Oct 10, 2023 1.230 1.275 1.220 1.250 52,078 +0.03(+2.46%)
Oct 09, 2023 1.240 1.310 1.220 1.220 143,527 -0.06(-4.69%)
Oct 06, 2023 1.240 1.300 1.190 1.280 239,683 +0.05(+4.07%)
Oct 05, 2023 1.230 1.280 1.190 1.230 220,033 +0.01(+0.82%)
Oct 04, 2023 1.230 1.230 1.180 1.220 125,216 -0.02(-1.61%)
Oct 03, 2023 1.240 1.263 1.200 1.240 174,277 -0.01(-0.80%)
Oct 02, 2023 1.270 1.310 1.220 1.250 126,198 -0.04(-3.10%)
Sep 29, 2023 1.300 1.330 1.250 1.290 94,451 +0.01(+0.78%)
Sep 28, 2023 1.300 1.340 1.260 1.280 60,610 +0.01(+0.79%)
Sep 27, 2023 1.260 1.290 1.259 1.270 88,024 +0.01(+0.79%)
Sep 26, 2023 1.250 1.320 1.250 1.260 73,038 +0.00(+0.00%)
Sep 25, 2023 1.260 1.280 1.240 1.260 169,980 -0.02(-1.56%)
Sep 22, 2023 1.300 1.337 1.265 1.280 298,936 -0.06(-4.48%)
Sep 21, 2023 1.330 1.360 1.330 1.340 63,478 -0.02(-1.47%)
Sep 20, 2023 1.360 1.380 1.320 1.360 193,230 +0.01(+0.74%)
Sep 19, 2023 1.370 1.370 1.320 1.350 127,619 -0.02(-1.46%)
Sep 18, 2023 1.380 1.400 1.350 1.370 143,573 -0.01(-0.72%)
Sep 15, 2023 1.360 1.385 1.360 1.380 111,843 +0.00(+0.00%)
Sep 14, 2023 1.390 1.400 1.350 1.380 107,449 +0.00(+0.00%)
Sep 13, 2023 1.400 1.430 1.380 1.380 120,238 -0.02(-1.43%)
Sep 12, 2023 1.380 1.410 1.380 1.400 68,475 +0.03(+2.19%)
Sep 11, 2023 1.400 1.400 1.330 1.370 180,379 -0.02(-1.44%)
Sep 08, 2023 1.360 1.390 1.340 1.390 157,278 +0.01(+0.72%)
Sep 07, 2023 1.390 1.410 1.350 1.380 172,544 +0.00(+0.00%)
Sep 06, 2023 1.440 1.440 1.380 1.380 214,568 -0.04(-2.82%)
Sep 05, 2023 1.500 1.520 1.400 1.420 256,759 -0.08(-5.33%)
Sep 01, 2023 1.490 1.540 1.480 1.500 129,834 +0.00(+0.00%)
Aug 31, 2023 1.510 1.530 1.490 1.500 45,224 +0.01(+0.67%)
Aug 30, 2023 1.450 1.500 1.430 1.490 252,922 +0.04(+2.76%)
Aug 29, 2023 1.460 1.500 1.450 1.450 152,192 +0.00(+0.00%)
Aug 28, 2023 1.450 1.490 1.450 1.450 28,792 -0.01(-0.68%)
Aug 25, 2023 1.490 1.500 1.430 1.460 117,923 -0.02(-1.35%)
Aug 24, 2023 1.530 1.530 1.460 1.480 152,149 -0.04(-2.63%)
Aug 23, 2023 1.490 1.540 1.490 1.520 81,469 +0.04(+2.70%)
Aug 22, 2023 1.460 1.510 1.460 1.480 69,165 +0.00(+0.00%)
Aug 21, 2023 1.440 1.510 1.440 1.480 215,618 +0.01(+0.68%)
Aug 18, 2023 1.460 1.520 1.450 1.470 207,055 -0.02(-1.34%)
Aug 17, 2023 1.520 1.540 1.430 1.490 379,326 -0.05(-3.25%)
Aug 16, 2023 1.590 1.610 1.520 1.540 264,415 -0.05(-3.14%)
Aug 15, 2023 1.650 1.675 1.570 1.590 321,055 -0.05(-3.05%)
Aug 14, 2023 1.650 1.660 1.590 1.640 255,371 -0.04(-2.38%)
Aug 11, 2023 1.670 1.720 1.670 1.680 190,164 -0.03(-1.75%)
Aug 10, 2023 1.640 1.740 1.630 1.710 251,749 +0.08(+4.91%)
Aug 09, 2023 1.690 1.700 1.620 1.630 387,440 -0.06(-3.55%)
Aug 08, 2023 1.710 1.710 1.630 1.690 540,472 -0.01(-0.59%)
Aug 07, 2023 1.690 1.720 1.620 1.700 401,041 +0.01(+0.59%)
Aug 04, 2023 1.690 1.730 1.680 1.690 161,720 +0.01(+0.60%)
Aug 03, 2023 1.700 1.720 1.675 1.680 250,151 -0.03(-1.75%)
Aug 02, 2023 1.690 1.730 1.650 1.710 196,695 +0.02(+1.18%)
Aug 01, 2023 1.730 1.764 1.690 1.690 156,917 -0.05(-2.87%)
Jul 31, 2023 1.750 1.770 1.690 1.740 72,912 -0.01(-0.57%)
Jul 28, 2023 1.720 1.760 1.670 1.750 212,111 +0.04(+2.34%)
Jul 27, 2023 1.750 1.810 1.710 1.710 248,913 -0.06(-3.39%)
Jul 26, 2023 1.720 1.775 1.712 1.770 122,691 +0.04(+2.31%)
Jul 25, 2023 1.750 1.780 1.720 1.730 211,669 -0.02(-1.14%)
Jul 24, 2023 1.800 1.800 1.750 1.750 193,809 -0.04(-2.23%)
Jul 21, 2023 1.810 1.810 1.760 1.790 143,458 +0.00(+0.00%)
Jul 20, 2023 1.840 1.840 1.760 1.790 206,873 -0.03(-1.65%)
Jul 19, 2023 1.840 1.890 1.815 1.820 109,946 -0.04(-2.15%)
Jul 18, 2023 1.850 1.890 1.840 1.860 132,829 -0.01(-0.53%)
Jul 17, 2023 1.860 1.885 1.830 1.870 341,921 +0.05(+2.75%)
Jul 14, 2023 1.850 1.850 1.780 1.820 272,928 +0.01(+0.55%)
Jul 13, 2023 1.850 1.850 1.780 1.810 220,021 -0.03(-1.63%)
Jul 12, 2023 1.850 1.870 1.810 1.840 134,456 +0.01(+0.55%)
Jul 11, 2023 1.860 1.870 1.830 1.830 116,516 -0.03(-1.61%)
Jul 10, 2023 1.810 1.880 1.775 1.860 280,589 +0.07(+3.91%)
Jul 07, 2023 1.780 1.820 1.761 1.790 214,165 -0.02(-1.10%)
Jul 06, 2023 1.790 1.840 1.710 1.810 478,649 +0.01(+0.56%)
Jul 05, 2023 1.760 1.830 1.745 1.800 581,480 +0.02(+1.12%)
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.