Skip to main content

Cytomx Thera (NQ: CTMX )

1.870 -0.050 (-2.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.910 1.950 1.850 1.920 1,660,248 +0.03(+1.59%)
May 17, 2024 1.950 1.970 1.850 1.890 3,538,623 -0.11(-5.50%)
May 16, 2024 1.980 2.010 1.930 2.000 3,279,303 +0.04(+2.04%)
May 15, 2024 1.930 2.010 1.930 1.960 3,917,627 +0.02(+1.03%)
May 14, 2024 1.910 2.010 1.861 1.940 5,006,103 +0.05(+2.65%)
May 13, 2024 1.950 2.010 1.880 1.890 6,068,803 -0.09(-4.55%)
May 10, 2024 2.030 2.050 1.850 1.980 12,154,826 -0.06(-2.94%)
May 09, 2024 2.720 2.810 2.010 2.040 41,411,012 -2.15(-51.31%)
May 08, 2024 4.110 4.205 3.790 4.190 39,535,112 +0.12(+2.95%)
May 07, 2024 4.490 4.490 4.070 4.070 4,424,280 -0.30(-6.86%)
May 06, 2024 4.890 4.940 4.270 4.370 5,068,572 -0.06(-1.35%)
May 03, 2024 4.620 5.060 4.430 4.430 11,087,862 -0.07(-1.56%)
May 02, 2024 4.400 4.740 4.070 4.500 15,820,506 -0.62(-12.11%)
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%)
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.