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 (%)
Oct 31, 2018 14.18 14.50 13.96 14.26 336,082 +0.42(+3.03%)
Oct 30, 2018 13.94 14.43 13.74 13.84 213,762 -0.13(-0.93%)
Oct 29, 2018 15.13 15.39 13.65 13.97 317,357 -0.90(-6.05%)
Oct 26, 2018 14.10 15.23 14.10 14.87 313,600 +0.47(+3.26%)
Oct 25, 2018 13.53 14.86 13.53 14.40 396,840 +0.92(+6.82%)
Oct 24, 2018 14.91 15.33 13.48 13.48 609,390 -1.43(-9.59%)
Oct 23, 2018 14.49 15.34 14.27 14.91 342,431 +0.04(+0.27%)
Oct 22, 2018 14.00 15.05 13.54 14.87 736,352 -0.52(-3.38%)
Oct 19, 2018 16.41 16.62 15.09 15.39 234,100 -1.07(-6.50%)
Oct 18, 2018 16.90 16.91 15.99 16.46 161,783 -0.50(-2.95%)
Oct 17, 2018 16.90 17.26 16.24 16.96 275,453 -0.02(-0.12%)
Oct 16, 2018 16.05 17.08 15.85 16.98 331,460 +1.06(+6.66%)
Oct 15, 2018 15.62 16.04 15.33 15.92 660,657 +0.13(+0.82%)
Oct 12, 2018 15.72 16.08 15.42 15.79 441,400 +0.47(+3.07%)
Oct 11, 2018 15.59 15.99 15.10 15.32 336,334 -0.30(-1.92%)
Oct 10, 2018 16.73 16.75 15.58 15.62 293,475 -1.17(-6.97%)
Oct 09, 2018 16.38 17.21 16.35 16.79 393,222 +0.33(+2.00%)
Oct 08, 2018 17.06 17.15 15.95 16.46 309,119 -0.62(-3.63%)
Oct 05, 2018 17.51 17.88 16.31 17.08 441,200 -0.38(-2.18%)
Oct 04, 2018 18.39 18.39 17.43 17.46 334,362 -1.04(-5.62%)
Oct 03, 2018 18.04 18.64 17.63 18.50 267,931 +0.50(+2.78%)
Oct 02, 2018 18.58 18.58 17.64 18.00 312,417 -0.61(-3.28%)
Oct 01, 2018 18.46 18.66 18.18 18.61 252,938 +0.11(+0.59%)
Sep 28, 2018 18.25 18.57 17.99 18.50 216,400 +0.29(+1.59%)
Sep 27, 2018 17.94 18.46 17.61 18.21 200,404 +0.17(+0.94%)
Sep 26, 2018 18.49 18.49 17.94 18.04 255,211 -0.45(-2.43%)
Sep 25, 2018 18.51 18.98 18.46 18.49 234,764 -0.02(-0.11%)
Sep 24, 2018 18.07 18.86 17.77 18.51 351,034 +0.44(+2.43%)
Sep 21, 2018 18.81 18.84 17.88 18.07 1,223,800 -0.77(-4.09%)
Sep 20, 2018 18.87 19.17 18.50 18.84 249,913 +0.13(+0.69%)
Sep 19, 2018 18.87 19.11 18.20 18.71 340,238 -0.16(-0.85%)
Sep 18, 2018 18.43 19.19 18.09 18.87 364,092 +0.37(+2.00%)
Sep 17, 2018 18.77 18.80 17.84 18.50 412,188 -0.32(-1.70%)
Sep 14, 2018 19.51 19.79 18.65 18.82 499,200 -0.69(-3.54%)
Sep 13, 2018 20.33 20.33 19.20 19.51 470,949 +0.53(+2.79%)
Sep 12, 2018 19.96 19.96 18.81 18.98 420,606 -1.03(-5.15%)
Sep 11, 2018 19.99 20.36 19.64 20.01 675,349 -0.04(-0.20%)
Sep 10, 2018 20.24 22.50 19.64 20.05 529,184 -0.09(-0.45%)
Sep 07, 2018 20.13 20.28 19.70 20.14 338,900 -0.03(-0.15%)
Sep 06, 2018 21.30 21.30 20.09 20.17 290,235 -1.16(-5.44%)
Sep 05, 2018 22.26 22.26 21.11 21.33 716,148 -0.90(-4.05%)
Sep 04, 2018 22.39 22.39 21.64 22.23 327,960 -0.26(-1.16%)
Aug 31, 2018 22.49 22.49 22.49 0 -0.23(-1.01%)
Aug 30, 2018 23.19 24.20 22.63 22.72 323,894 -0.59(-2.53%)
Aug 29, 2018 24.06 24.34 23.19 23.31 463,079 -0.76(-3.16%)
Aug 28, 2018 23.95 24.32 23.58 24.07 167,783 +0.13(+0.54%)
Aug 27, 2018 23.31 23.97 23.29 23.94 203,578 +0.84(+3.64%)
Aug 24, 2018 23.18 24.04 22.94 23.10 190,800 +0.01(+0.04%)
Aug 23, 2018 23.21 23.42 22.62 23.09 157,138 -0.15(-0.65%)
Aug 22, 2018 22.86 23.42 22.52 23.24 160,014 +0.39(+1.71%)
Aug 21, 2018 22.59 23.22 22.59 22.85 150,486 +0.29(+1.29%)
Aug 20, 2018 22.44 22.80 22.02 22.56 140,572 +0.07(+0.31%)
Aug 17, 2018 22.85 22.89 22.40 22.49 157,100 -0.35(-1.53%)
Aug 16, 2018 22.77 23.25 22.25 22.84 221,761 +0.21(+0.93%)
Aug 15, 2018 22.53 22.79 22.00 22.63 294,883 +0.07(+0.31%)
Aug 14, 2018 23.91 23.95 22.55 22.56 351,992 -1.38(-5.76%)
Aug 13, 2018 24.29 24.38 23.62 23.94 384,297 -0.40(-1.64%)
Aug 10, 2018 24.80 25.34 23.55 24.34 247,700 -0.55(-2.21%)
Aug 09, 2018 24.77 25.16 22.84 24.89 729,486 -0.51(-2.01%)
Aug 08, 2018 24.85 25.61 24.36 25.40 259,776 +0.41(+1.64%)
Aug 07, 2018 24.61 25.06 24.48 24.99 190,725 +0.51(+2.08%)
Aug 06, 2018 24.05 24.79 24.01 24.48 279,995 +0.14(+0.58%)
Aug 03, 2018 25.78 25.79 24.22 24.34 384,700 -1.31(-5.11%)
Aug 02, 2018 26.34 26.57 25.38 25.65 164,805 -0.76(-2.88%)
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.