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

Cytomx Thera (NQ: CTMX )

4.070 -0.300 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2022 1.620 1.670 1.590 1.610 512,603 -0.01(-0.62%)
May 27, 2022 1.610 1.650 1.520 1.620 941,366 +0.05(+3.18%)
May 26, 2022 1.540 1.580 1.505 1.570 530,635 +0.04(+2.61%)
May 25, 2022 1.600 1.630 1.525 1.530 796,009 -0.07(-4.38%)
May 24, 2022 1.560 1.630 1.520 1.600 774,778 +0.02(+1.27%)
May 23, 2022 1.630 1.640 1.519 1.580 732,506 -0.04(-2.47%)
May 20, 2022 1.700 1.740 1.560 1.620 648,392 -0.07(-4.14%)
May 19, 2022 1.700 1.760 1.650 1.690 870,118 +0.00(+0.00%)
May 18, 2022 1.820 1.825 1.680 1.690 921,437 -0.17(-9.14%)
May 17, 2022 1.740 1.870 1.730 1.860 1,282,109 +0.13(+7.51%)
May 16, 2022 1.750 1.815 1.710 1.730 662,300 -0.03(-1.70%)
May 13, 2022 1.800 1.810 1.700 1.760 1,115,783 +0.02(+1.15%)
May 12, 2022 1.620 1.775 1.620 1.740 1,000,681 +0.08(+4.82%)
May 11, 2022 1.770 1.815 1.650 1.660 1,164,339 -0.12(-6.74%)
May 10, 2022 1.570 1.830 1.560 1.780 2,555,248 +0.25(+16.34%)
May 09, 2022 1.620 1.650 1.510 1.530 1,035,474 -0.09(-5.56%)
May 06, 2022 1.690 1.715 1.525 1.620 887,505 +0.01(+0.62%)
May 05, 2022 1.670 1.700 1.560 1.610 1,368,549 -0.10(-5.85%)
May 04, 2022 1.720 1.730 1.590 1.710 1,256,460 -0.01(-0.58%)
May 03, 2022 1.840 1.855 1.720 1.720 1,205,686 -0.10(-5.49%)
May 02, 2022 1.710 1.830 1.710 1.820 2,357,108 +0.11(+6.43%)
Apr 29, 2022 1.760 1.820 1.705 1.710 1,024,691 -0.08(-4.47%)
Apr 28, 2022 1.820 1.860 1.710 1.790 3,291,809 -0.02(-1.10%)
Apr 27, 2022 1.850 1.910 1.810 1.810 1,510,473 -0.04(-2.16%)
Apr 26, 2022 1.960 2.000 1.840 1.850 979,242 -0.11(-5.61%)
Apr 25, 2022 1.970 2.005 1.930 1.960 1,173,575 -0.03(-1.51%)
Apr 22, 2022 2.020 2.090 1.950 1.990 920,589 -0.05(-2.45%)
Apr 21, 2022 2.140 2.180 2.030 2.040 652,193 -0.10(-4.67%)
Apr 20, 2022 2.250 2.260 2.121 2.140 503,060 -0.07(-3.17%)
Apr 19, 2022 2.240 2.275 2.160 2.210 667,790 +0.00(+0.00%)
Apr 18, 2022 2.300 2.310 2.180 2.210 473,718 -0.10(-4.33%)
Apr 14, 2022 2.380 2.445 2.300 2.310 539,344 -0.07(-2.94%)
Apr 13, 2022 2.480 2.500 2.370 2.380 688,554 -0.07(-2.86%)
Apr 12, 2022 2.580 2.610 2.410 2.450 521,815 -0.13(-5.04%)
Apr 11, 2022 2.720 2.750 2.510 2.580 577,513 -0.09(-3.37%)
Apr 08, 2022 2.770 2.840 2.660 2.670 409,506 -0.10(-3.61%)
Apr 07, 2022 2.820 2.850 2.760 2.770 663,966 -0.06(-2.12%)
Apr 06, 2022 2.730 2.870 2.670 2.830 520,828 +0.06(+2.17%)
Apr 05, 2022 2.890 2.905 2.745 2.770 575,409 -0.12(-4.15%)
Apr 04, 2022 2.810 3.020 2.810 2.890 795,096 +0.08(+2.85%)
Apr 01, 2022 2.690 2.810 2.620 2.810 2,244,072 +0.14(+5.24%)
Mar 31, 2022 2.750 2.790 2.650 2.670 764,576 -0.10(-3.61%)
Mar 30, 2022 2.820 2.910 2.750 2.770 648,563 -0.06(-2.12%)
Mar 29, 2022 2.730 2.880 2.730 2.830 1,202,872 +0.16(+5.99%)
Mar 28, 2022 2.750 2.750 2.570 2.670 754,383 -0.02(-0.74%)
Mar 25, 2022 2.970 2.970 2.665 2.690 1,829,397 -0.26(-8.81%)
Mar 24, 2022 2.900 2.995 2.840 2.950 1,025,454 +0.07(+2.43%)
Mar 23, 2022 2.990 3.010 2.820 2.880 1,828,596 -0.12(-4.00%)
Mar 22, 2022 3.120 3.120 2.960 3.000 3,241,659 -0.09(-2.91%)
Mar 21, 2022 3.170 3.240 3.080 3.090 886,266 -0.12(-3.74%)
Mar 18, 2022 3.390 3.565 3.190 3.210 4,470,629 -0.26(-7.49%)
Mar 17, 2022 3.010 3.470 3.000 3.470 1,409,063 +0.47(+15.67%)
Mar 16, 2022 3.050 3.110 2.940 3.000 2,093,715 +0.02(+0.67%)
Mar 15, 2022 3.140 3.150 2.955 2.980 865,388 -0.15(-4.79%)
Mar 14, 2022 3.550 3.570 3.120 3.130 972,079 -0.43(-12.08%)
Mar 11, 2022 3.840 3.840 3.550 3.560 670,834 -0.25(-6.56%)
Mar 10, 2022 3.940 3.970 3.695 3.810 468,279 -0.19(-4.75%)
Mar 09, 2022 3.930 4.080 3.822 4.000 677,625 +0.19(+4.99%)
Mar 08, 2022 3.770 3.955 3.600 3.810 352,102 +0.05(+1.33%)
Mar 07, 2022 3.770 3.825 3.690 3.760 456,227 +0.05(+1.35%)
Mar 04, 2022 3.760 3.860 3.680 3.710 540,592 -0.11(-2.88%)
Mar 03, 2022 4.120 4.120 3.780 3.820 669,693 -0.22(-5.45%)
Mar 02, 2022 3.890 4.280 3.775 4.040 1,056,062 +0.50(+14.12%)
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.