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 (%)
Feb 28, 2018 29.77 30.00 29.24 29.71 330,237 +0.22(+0.75%)
Feb 27, 2018 29.49 30.00 29.35 29.49 391,829 +0.04(+0.14%)
Feb 26, 2018 29.47 29.75 28.94 29.45 182,607 +0.23(+0.79%)
Feb 23, 2018 28.57 29.26 28.22 29.22 219,115 +0.62(+2.17%)
Feb 22, 2018 28.18 29.25 28.02 28.60 230,024 +0.58(+2.07%)
Feb 21, 2018 27.99 29.00 27.98 28.02 286,350 +0.18(+0.65%)
Feb 20, 2018 27.83 28.23 27.72 27.84 313,878 -0.01(-0.04%)
Feb 16, 2018 27.85 27.85 27.85 0 +0.07(+0.25%)
Feb 15, 2018 28.19 28.28 27.63 27.78 256,539 -0.25(-0.89%)
Feb 14, 2018 26.88 28.38 26.40 28.03 378,927 +0.83(+3.05%)
Feb 13, 2018 27.04 27.59 26.59 27.20 209,463 -0.08(-0.29%)
Feb 12, 2018 27.11 28.00 26.45 27.28 229,038 +0.28(+1.04%)
Feb 09, 2018 27.34 27.45 25.15 27.00 319,132 +0.02(+0.07%)
Feb 08, 2018 27.75 28.03 26.98 26.98 310,509 -1.02(-3.64%)
Feb 07, 2018 27.46 27.46 27.46 28.00 427,570 +0.31(+1.12%)
Feb 06, 2018 26.22 27.83 26.22 27.69 309,308 +0.35(+1.28%)
Feb 05, 2018 26.57 27.60 25.87 27.34 228,673 +0.41(+1.52%)
Feb 02, 2018 27.21 27.71 26.78 26.93 181,484 -0.45(-1.64%)
Feb 01, 2018 26.70 28.05 26.39 27.38 292,415 +0.63(+2.36%)
Jan 31, 2018 27.73 27.96 26.49 26.75 296,551 -0.67(-2.44%)
Jan 30, 2018 27.32 27.82 26.71 27.42 347,644 -0.09(-0.33%)
Jan 29, 2018 25.84 27.97 25.73 27.51 416,160 +1.78(+6.92%)
Jan 26, 2018 26.06 26.50 25.44 25.73 411,170 -0.06(-0.23%)
Jan 25, 2018 25.43 25.89 25.16 25.79 300,524 -0.03(-0.12%)
Jan 24, 2018 26.11 26.58 25.32 25.82 189,311 -0.22(-0.84%)
Jan 23, 2018 26.41 26.50 25.82 26.04 284,512 -0.26(-0.99%)
Jan 22, 2018 25.70 26.50 25.55 26.30 406,444 +0.75(+2.94%)
Jan 19, 2018 25.47 25.76 25.00 25.55 192,506 -0.01(-0.04%)
Jan 18, 2018 25.65 25.84 25.10 25.56 194,036 -0.09(-0.35%)
Jan 17, 2018 25.10 25.65 24.87 25.65 204,308 +0.82(+3.30%)
Jan 16, 2018 25.47 25.79 24.65 24.83 259,766 -0.34(-1.35%)
Jan 12, 2018 25.17 25.17 25.17 0 +0.03(+0.12%)
Jan 11, 2018 25.12 25.40 24.70 25.14 589,618 +0.18(+0.72%)
Jan 10, 2018 24.95 25.08 24.26 24.96 162,379 +0.04(+0.16%)
Jan 09, 2018 24.35 25.60 24.30 24.92 360,079 +0.58(+2.38%)
Jan 08, 2018 24.87 24.87 24.13 24.34 634,516 -0.53(-2.13%)
Jan 05, 2018 23.46 25.21 23.20 24.87 756,525 +2.00(+8.75%)
Jan 04, 2018 22.57 23.09 22.26 22.87 215,753 +0.48(+2.14%)
Jan 03, 2018 21.75 22.44 21.47 22.39 240,932 +0.63(+2.90%)
Jan 02, 2018 21.11 21.78 20.63 21.76 291,371 +0.65(+3.08%)
Dec 29, 2017 21.11 21.11 21.11 0 -0.96(-4.35%)
Dec 28, 2017 22.29 22.71 21.86 22.07 347,585 -0.12(-0.54%)
Dec 27, 2017 22.12 22.34 21.93 22.19 168,995 +0.16(+0.73%)
Dec 26, 2017 22.50 22.89 21.94 22.03 243,082 -0.66(-2.91%)
Dec 22, 2017 22.07 22.84 22.00 22.69 262,218 +0.59(+2.67%)
Dec 21, 2017 22.20 22.61 22.01 22.10 238,742 +0.01(+0.05%)
Dec 20, 2017 21.91 22.65 21.85 22.09 346,091 +0.25(+1.14%)
Dec 19, 2017 22.16 22.28 21.83 21.84 369,994 -0.24(-1.09%)
Dec 18, 2017 21.74 22.66 21.74 22.08 337,010 +0.51(+2.36%)
Dec 15, 2017 21.70 22.14 21.51 21.57 1,321,403 -0.09(-0.42%)
Dec 14, 2017 22.53 23.00 21.64 21.66 534,930 -0.78(-3.48%)
Dec 13, 2017 21.08 22.78 21.00 22.44 514,662 +1.37(+6.50%)
Dec 12, 2017 21.11 21.18 20.83 21.07 341,144 -0.04(-0.19%)
Dec 11, 2017 20.67 21.22 20.66 21.11 342,820 +0.55(+2.68%)
Dec 08, 2017 20.33 20.68 19.77 20.56 306,168 +0.44(+2.19%)
Dec 07, 2017 19.79 20.26 19.34 20.12 381,256 +0.33(+1.67%)
Dec 06, 2017 20.55 20.72 19.75 19.79 387,099 -0.76(-3.70%)
Dec 05, 2017 20.79 21.33 20.01 20.55 389,015 -0.24(-1.15%)
Dec 04, 2017 21.27 21.27 20.75 20.79 412,986 -0.27(-1.28%)
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.