Skip to main content

Cytomx Thera (NQ: CTMX )

2.180 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.140 2.175 2.120 2.150 258,478 +0.00(+0.00%)
Feb 27, 2023 2.160 2.230 2.143 2.150 533,302 +0.02(+0.94%)
Feb 24, 2023 2.210 2.210 2.120 2.130 960,112 -0.10(-4.48%)
Feb 23, 2023 2.250 2.280 2.175 2.230 846,882 -0.02(-0.89%)
Feb 22, 2023 2.280 2.290 2.230 2.250 451,511 -0.01(-0.44%)
Feb 21, 2023 2.300 2.350 2.235 2.260 609,040 -0.10(-4.24%)
Feb 17, 2023 2.250 2.365 2.240 2.360 673,380 +0.08(+3.51%)
Feb 16, 2023 2.330 2.355 2.245 2.280 1,462,711 -0.04(-1.72%)
Feb 15, 2023 2.390 2.415 2.300 2.320 1,102,781 -0.10(-4.13%)
Feb 14, 2023 2.500 2.500 2.360 2.420 2,124,153 -0.05(-2.02%)
Feb 13, 2023 2.540 2.540 2.430 2.470 1,147,784 -0.07(-2.76%)
Feb 10, 2023 2.500 2.565 2.450 2.540 1,125,415 +0.04(+1.60%)
Feb 09, 2023 2.600 2.630 2.473 2.500 1,645,391 -0.10(-3.85%)
Feb 08, 2023 2.770 2.770 2.600 2.600 1,511,254 -0.15(-5.45%)
Feb 07, 2023 2.830 2.833 2.700 2.750 1,199,427 -0.09(-3.17%)
Feb 06, 2023 2.640 2.850 2.620 2.840 1,975,512 +0.19(+7.17%)
Feb 03, 2023 2.600 2.710 2.600 2.650 865,499 +0.06(+2.32%)
Feb 02, 2023 2.700 2.750 2.560 2.590 1,524,200 -0.09(-3.36%)
Feb 01, 2023 2.690 2.709 2.610 2.680 996,669 -0.02(-0.74%)
Jan 31, 2023 2.630 2.735 2.630 2.700 953,322 +0.02(+0.75%)
Jan 30, 2023 2.740 2.750 2.640 2.680 1,966,569 -0.09(-3.25%)
Jan 27, 2023 2.750 2.850 2.730 2.770 1,369,222 -0.01(-0.36%)
Jan 26, 2023 2.740 2.920 2.690 2.780 3,659,220 +0.16(+6.11%)
Jan 25, 2023 2.740 2.740 2.555 2.620 1,358,862 -0.13(-4.73%)
Jan 24, 2023 2.720 2.780 2.635 2.750 1,623,134 +0.02(+0.73%)
Jan 23, 2023 2.570 2.800 2.491 2.730 3,308,938 +0.21(+8.33%)
Jan 20, 2023 2.500 2.540 2.450 2.520 2,530,391 +0.02(+0.80%)
Jan 19, 2023 2.550 2.585 2.455 2.500 2,013,263 -0.03(-1.19%)
Jan 18, 2023 2.690 2.760 2.500 2.530 2,085,549 -0.14(-5.24%)
Jan 17, 2023 2.860 2.860 2.620 2.670 1,825,785 -0.19(-6.64%)
Jan 13, 2023 2.730 2.920 2.705 2.860 2,625,205 +0.13(+4.76%)
Jan 12, 2023 2.750 2.880 2.610 2.730 3,639,964 -0.01(-0.36%)
Jan 11, 2023 2.740 2.840 2.630 2.740 2,669,197 -0.04(-1.44%)
Jan 10, 2023 2.820 2.950 2.670 2.780 4,802,954 -0.10(-3.47%)
Jan 09, 2023 2.460 3.020 2.450 2.880 12,355,275 +0.36(+14.29%)
Jan 06, 2023 2.960 2.980 2.340 2.520 51,385,496 +0.73(+40.78%)
Jan 05, 2023 1.700 1.880 1.670 1.790 13,116,988 +0.12(+7.19%)
Jan 04, 2023 1.610 1.690 1.585 1.670 1,614,316 +0.06(+3.73%)
Jan 03, 2023 1.620 1.675 1.570 1.610 890,792 +0.01(+0.63%)
Dec 30, 2022 1.550 1.610 1.500 1.600 772,744 +0.03(+1.91%)
Dec 29, 2022 1.550 1.610 1.500 1.570 578,907 +0.03(+1.95%)
Dec 28, 2022 1.470 1.540 1.460 1.540 814,136 +0.09(+6.21%)
Dec 27, 2022 1.520 1.550 1.430 1.450 626,128 -0.10(-6.45%)
Dec 23, 2022 1.570 1.570 1.505 1.550 404,966 +0.02(+1.31%)
Dec 22, 2022 1.490 1.550 1.463 1.530 315,449 +0.02(+1.32%)
Dec 21, 2022 1.520 1.560 1.500 1.510 475,508 +0.01(+0.67%)
Dec 20, 2022 1.510 1.520 1.450 1.500 575,442 -0.03(-1.96%)
Dec 19, 2022 1.570 1.580 1.490 1.530 948,550 -0.04(-2.55%)
Dec 16, 2022 1.590 1.620 1.550 1.570 1,307,923 -0.02(-1.26%)
Dec 15, 2022 1.610 1.640 1.590 1.590 303,016 -0.05(-3.05%)
Dec 14, 2022 1.610 1.675 1.610 1.640 454,202 +0.01(+0.61%)
Dec 13, 2022 1.550 1.675 1.540 1.630 954,024 +0.09(+5.84%)
Dec 12, 2022 1.520 1.560 1.500 1.540 573,304 -0.01(-0.65%)
Dec 09, 2022 1.590 1.640 1.330 1.550 2,442,967 -0.07(-4.32%)
Dec 08, 2022 1.590 1.650 1.560 1.620 573,372 +0.04(+2.53%)
Dec 07, 2022 1.670 1.670 1.570 1.580 777,835 -0.06(-3.66%)
Dec 06, 2022 1.710 1.710 1.600 1.640 877,075 -0.07(-4.09%)
Dec 05, 2022 1.700 1.780 1.674 1.710 882,623 +0.00(+0.00%)
Dec 02, 2022 1.690 1.710 1.660 1.710 570,969 +0.00(+0.00%)
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.