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

Cytomx Thera (NQ: CTMX )

4.430 -0.070 (-1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2022 4.370 4.600 4.600 682,490 +0.20(+4.55%)
Jan 28, 2022 4.180 4.400 4.150 4.400 888,559 +0.22(+5.26%)
Jan 27, 2022 4.390 4.420 4.180 4.180 696,358 -0.18(-4.13%)
Jan 26, 2022 4.400 4.630 4.320 4.360 570,773 -0.01(-0.23%)
Jan 25, 2022 4.240 4.410 4.170 4.370 658,614 -0.02(-0.46%)
Jan 24, 2022 4.230 4.420 4.040 4.390 1,122,303 +0.10(+2.33%)
Jan 21, 2022 4.120 4.380 4.100 4.290 952,320 +0.13(+3.12%)
Jan 20, 2022 4.235 4.325 4.091 4.160 930,833 +0.08(+1.96%)
Jan 19, 2022 3.870 4.160 3.830 4.080 1,055,077 +0.25(+6.53%)
Jan 18, 2022 4.180 4.280 3.830 3.830 1,170,206 -0.12(-3.04%)
Jan 14, 2022 3.950 0 +0.21(+5.61%)
Jan 13, 2022 3.770 3.870 3.680 3.740 716,738 -0.02(-0.53%)
Jan 12, 2022 4.020 4.020 3.750 3.760 668,321 -0.22(-5.53%)
Jan 11, 2022 3.920 4.080 3.860 3.980 747,974 +0.05(+1.27%)
Jan 10, 2022 3.860 3.930 3.730 3.930 696,788 +0.04(+1.03%)
Jan 07, 2022 4.100 4.145 3.865 3.890 667,266 -0.23(-5.58%)
Jan 06, 2022 3.970 4.155 3.895 4.120 895,708 +0.13(+3.26%)
Jan 05, 2022 4.250 4.310 3.990 3.990 784,579 -0.20(-4.77%)
Jan 04, 2022 4.590 4.640 4.180 4.190 1,063,537 -0.30(-6.68%)
Jan 03, 2022 4.450 4.530 4.270 4.490 745,874 +0.16(+3.70%)
Dec 31, 2021 4.240 4.450 4.223 4.330 642,834 -0.07(-1.59%)
Dec 30, 2021 4.470 4.570 4.380 4.400 849,243 -0.07(-1.57%)
Dec 29, 2021 4.310 4.526 4.270 4.470 956,957 +0.13(+3.00%)
Dec 28, 2021 4.250 4.380 4.225 4.340 959,973 +0.11(+2.60%)
Dec 27, 2021 4.155 4.325 4.083 4.230 1,380,287 +0.01(+0.24%)
Dec 23, 2021 4.080 4.310 4.080 4.220 2,034,228 +0.17(+4.20%)
Dec 22, 2021 3.810 4.135 3.740 4.050 3,973,153 +0.18(+4.65%)
Dec 21, 2021 5.050 5.064 3.680 3.870 15,405,709 -2.58(-40.00%)
Dec 20, 2021 6.330 6.510 5.890 6.450 1,154,078 +0.06(+0.94%)
Dec 17, 2021 6.200 6.750 6.020 6.390 4,797,266 +0.07(+1.11%)
Dec 16, 2021 6.700 6.745 6.300 6.320 854,405 -0.36(-5.39%)
Dec 15, 2021 6.100 6.710 6.040 6.680 1,912,424 +0.63(+10.41%)
Dec 14, 2021 6.350 6.350 5.835 6.050 1,123,338 -0.37(-5.77%)
Dec 13, 2021 6.330 6.510 6.115 6.420 1,252,950 +0.13(+2.07%)
Dec 10, 2021 6.200 6.430 6.200 6.290 991,440 +0.09(+1.45%)
Dec 09, 2021 6.260 6.465 6.130 6.200 1,138,141 -0.06(-0.96%)
Dec 08, 2021 6.260 6.270 5.690 6.260 856,794 +0.44(+7.56%)
Dec 07, 2021 5.760 5.970 5.750 5.820 552,569 +0.09(+1.57%)
Dec 06, 2021 6.600 6.600 5.435 5.730 1,125,382 -0.88(-13.31%)
Dec 03, 2021 6.940 6.970 6.610 6.610 828,299 -0.29(-4.20%)
Dec 02, 2021 6.670 6.910 6.620 6.900 885,592 +0.20(+2.99%)
Dec 01, 2021 6.700 6.875 6.640 6.700 1,168,250 +0.09(+1.36%)
Nov 30, 2021 6.520 6.887 6.420 6.610 2,295,202 +0.09(+1.38%)
Nov 29, 2021 6.740 6.790 6.490 6.520 1,024,821 -0.23(-3.41%)
Nov 26, 2021 6.950 6.960 6.735 6.750 829,162 -0.29(-4.12%)
Nov 24, 2021 7.150 7.150 6.940 7.040 626,125 -0.13(-1.85%)
Nov 23, 2021 7.260 7.290 7.020 7.173 1,266,383 -0.15(-2.02%)
Nov 22, 2021 7.330 7.460 7.170 7.321 810,495 -0.02(-0.26%)
Nov 19, 2021 7.130 7.350 7.100 7.340 818,560 +0.12(+1.66%)
Nov 18, 2021 7.300 7.240 7.180 7.220 1,147,328 -0.15(-2.04%)
Nov 17, 2021 7.350 7.530 7.260 7.370 924,345 -0.02(-0.27%)
Nov 16, 2021 7.200 7.460 7.060 7.390 839,448 +0.13(+1.79%)
Nov 15, 2021 7.160 7.410 7.095 7.260 953,689 +0.24(+3.42%)
Nov 12, 2021 7.040 7.040 6.800 7.020 794,675 +0.01(+0.14%)
Nov 11, 2021 7.050 7.090 6.900 7.010 903,409 -0.07(-0.99%)
Nov 10, 2021 6.970 7.080 1,156,368 +0.08(+1.14%)
Nov 09, 2021 6.960 7.140 6.820 7.000 1,117,470 +0.03(+0.43%)
Nov 08, 2021 6.510 7.010 6.250 6.970 1,025,274 +0.37(+5.61%)
Nov 05, 2021 5.930 6.640 5.930 6.600 876,108 +0.62(+10.37%)
Nov 04, 2021 6.090 6.190 5.950 5.980 1,028,909 -0.12(-1.97%)
Nov 03, 2021 5.930 6.120 5.870 6.100 564,378 +0.19(+3.21%)
Nov 02, 2021 5.660 5.920 5.580 5.910 464,261 +0.23(+4.05%)
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.