Cytomx Thera (NQ: CTMX )

2.020 -0.050 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.67 26.12 25.28 25.67 404,271 +0.06(+0.23%)
May 30, 2018 25.66 26.22 25.30 25.61 261,403 +0.03(+0.12%)
May 29, 2018 26.18 26.88 25.21 25.58 373,558 -0.66(-2.52%)
May 25, 2018 26.24 26.24 26.24 0 +0.31(+1.20%)
May 24, 2018 25.80 26.40 25.63 25.93 210,990 +0.19(+0.74%)
May 23, 2018 25.20 26.20 25.15 25.74 256,646 +0.45(+1.78%)
May 22, 2018 24.61 25.64 24.36 25.29 299,021 +0.72(+2.93%)
May 21, 2018 25.01 25.72 24.30 24.57 335,597 -0.25(-1.01%)
May 18, 2018 23.74 24.92 23.62 24.82 385,818 +1.28(+5.44%)
May 17, 2018 24.44 24.61 23.06 23.54 548,049 -0.80(-3.29%)
May 16, 2018 23.11 24.54 23.11 24.34 267,459 +1.10(+4.73%)
May 15, 2018 23.26 23.47 22.79 23.24 268,494 -0.08(-0.34%)
May 14, 2018 22.98 23.64 22.73 23.32 294,060 +0.40(+1.75%)
May 11, 2018 22.94 23.20 21.40 22.92 693,218 +0.13(+0.57%)
May 10, 2018 23.06 24.72 22.78 22.79 523,655 -1.61(-6.60%)
May 09, 2018 24.18 24.94 23.35 24.40 314,971 +0.22(+0.91%)
May 08, 2018 24.58 24.92 24.05 24.18 440,766 -0.51(-2.07%)
May 07, 2018 25.24 25.62 24.50 24.69 236,621 -0.36(-1.44%)
May 04, 2018 24.90 25.26 23.77 25.05 434,850 +0.15(+0.60%)
May 03, 2018 26.47 26.76 24.85 24.90 265,827 -1.61(-6.07%)
May 02, 2018 26.47 27.15 26.32 26.51 163,830 -0.18(-0.67%)
May 01, 2018 26.22 26.86 26.20 26.69 335,207 +0.39(+1.48%)
Apr 30, 2018 26.94 27.07 26.19 26.30 169,772 -0.54(-2.01%)
Apr 27, 2018 26.39 27.12 26.39 26.84 121,785 +0.61(+2.33%)
Apr 26, 2018 26.17 26.82 26.02 26.23 276,906 +0.21(+0.81%)
Apr 25, 2018 26.12 26.34 25.60 26.02 218,811 -0.06(-0.23%)
Apr 24, 2018 26.59 26.71 25.62 26.08 328,136 -0.49(-1.84%)
Apr 23, 2018 27.01 27.34 26.30 26.57 254,030 -0.44(-1.63%)
Apr 20, 2018 26.17 27.07 26.17 27.01 304,170 +0.64(+2.43%)
Apr 19, 2018 27.17 27.25 26.02 26.37 537,181 -1.31(-4.73%)
Apr 18, 2018 27.42 28.21 26.89 27.68 291,550 +0.26(+0.95%)
Apr 17, 2018 27.30 27.74 26.75 27.42 312,060 +0.13(+0.48%)
Apr 16, 2018 28.79 29.37 26.55 27.29 402,561 -1.32(-4.61%)
Apr 13, 2018 29.87 30.31 28.25 28.61 213,492 -1.07(-3.61%)
Apr 12, 2018 29.41 30.73 29.29 29.68 273,973 +0.54(+1.85%)
Apr 11, 2018 29.05 29.62 28.70 29.14 269,170 -0.10(-0.34%)
Apr 10, 2018 28.71 29.43 28.39 29.24 245,161 +0.81(+2.85%)
Apr 09, 2018 28.01 29.06 27.95 28.43 274,316 +0.69(+2.49%)
Apr 06, 2018 28.26 28.57 27.25 27.74 392,519 -0.72(-2.53%)
Apr 05, 2018 29.63 29.82 28.26 28.46 326,890 -0.93(-3.16%)
Apr 04, 2018 27.20 29.51 26.80 29.39 322,823 +1.47(+5.27%)
Apr 03, 2018 28.15 28.40 27.41 27.92 247,029 +0.00(+0.00%)
Apr 02, 2018 28.12 28.59 27.08 27.92 456,596 -0.53(-1.86%)
Mar 29, 2018 28.45 28.45 28.45 0 +0.37(+1.32%)
Mar 28, 2018 29.84 29.84 26.13 28.08 734,686 -1.99(-6.62%)
Mar 27, 2018 32.55 32.55 29.93 30.07 333,290 -2.49(-7.65%)
Mar 26, 2018 32.00 32.69 31.22 32.56 290,644 +1.00(+3.17%)
Mar 23, 2018 32.05 32.58 31.48 31.56 338,168 -0.88(-2.71%)
Mar 22, 2018 32.64 33.94 32.43 32.44 295,920 -0.55(-1.67%)
Mar 21, 2018 32.82 33.38 32.52 32.99 366,008 +0.23(+0.70%)
Mar 20, 2018 33.89 34.47 32.39 32.76 625,317 -0.97(-2.88%)
Mar 19, 2018 34.12 34.98 33.52 33.73 384,877 -0.27(-0.79%)
Mar 16, 2018 34.16 34.54 33.80 34.00 525,601 -0.10(-0.29%)
Mar 15, 2018 34.13 34.28 33.53 34.10 355,826 +0.07(+0.21%)
Mar 14, 2018 33.22 34.25 32.60 34.03 862,429 +0.99(+3.00%)
Mar 13, 2018 34.25 34.56 32.44 33.04 628,255 -1.18(-3.45%)
Mar 12, 2018 34.20 34.96 33.80 34.22 587,749 +0.12(+0.35%)
Mar 09, 2018 32.88 34.18 32.88 34.10 308,262 +1.62(+4.99%)
Mar 08, 2018 34.03 35.00 30.42 32.48 1,103,854 -1.39(-4.10%)
Mar 07, 2018 32.15 33.93 31.56 33.87 397,071 +1.51(+4.67%)
Mar 06, 2018 32.66 32.84 31.82 32.36 281,930 -0.30(-0.92%)
Mar 05, 2018 33.18 34.24 32.20 32.66 823,425 -0.56(-1.69%)
Mar 02, 2018 29.68 33.50 29.00 33.22 579,666 +3.46(+11.63%)
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.