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 (%)
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%)
Mar 01, 2018 29.81 30.00 29.00 29.76 469,987 +0.05(+0.17%)
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%)
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.