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 (%)
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%)
Aug 01, 2018 26.05 27.04 26.01 26.41 329,581 +0.07(+0.27%)
Jul 31, 2018 25.16 26.41 24.72 26.34 538,717 +1.27(+5.07%)
Jul 30, 2018 25.79 25.87 24.79 25.07 503,139 -0.65(-2.53%)
Jul 27, 2018 26.50 26.87 25.57 25.72 909,600 -0.69(-2.61%)
Jul 26, 2018 27.14 25.84 26.41 331,907 +0.19(+0.72%)
Jul 25, 2018 25.93 27.20 25.91 26.22 645,159 +0.18(+0.69%)
Jul 24, 2018 25.65 26.18 25.53 26.04 556,367 +0.55(+2.16%)
Jul 23, 2018 24.34 25.65 24.34 25.49 582,467 +1.09(+4.47%)
Jul 20, 2018 24.51 24.86 24.31 24.40 328,506 -0.11(-0.45%)
Jul 19, 2018 24.49 25.01 23.93 24.51 405,627 -0.12(-0.49%)
Jul 18, 2018 24.00 25.05 23.25 24.63 732,128 +0.62(+2.58%)
Jul 17, 2018 23.23 24.78 23.11 24.01 597,586 +0.76(+3.27%)
Jul 16, 2018 23.12 23.50 23.00 23.25 405,241 +0.24(+1.04%)
Jul 13, 2018 24.96 25.20 22.78 23.01 2,382,204 -2.31(-9.12%)
Jul 12, 2018 24.41 25.38 24.12 25.32 365,448 +1.04(+4.28%)
Jul 11, 2018 23.77 24.52 23.15 24.28 344,477 -0.35(-1.42%)
Jul 10, 2018 25.05 25.15 24.42 24.63 142,392 -0.43(-1.72%)
Jul 09, 2018 25.27 25.55 24.71 25.06 418,727 -0.09(-0.36%)
Jul 06, 2018 25.21 25.65 24.82 25.15 323,595 +0.17(+0.68%)
Jul 05, 2018 25.51 24.75 24.98 294,598 +0.01(+0.04%)
Jul 03, 2018 24.97 24.97 24.97 0 +1.36(+5.76%)
Jul 02, 2018 22.56 23.74 22.56 23.61 320,303 +0.75(+3.28%)
Jun 29, 2018 22.88 23.31 22.52 22.86 365,989 +0.00(+0.00%)
Jun 28, 2018 23.00 23.24 22.43 22.86 351,919 -0.16(-0.70%)
Jun 27, 2018 23.78 24.20 23.01 23.02 321,678 -0.82(-3.44%)
Jun 26, 2018 24.35 25.10 23.77 23.84 286,477 -0.58(-2.38%)
Jun 25, 2018 24.48 25.40 23.98 24.42 575,285 -0.16(-0.65%)
Jun 22, 2018 25.01 25.03 23.63 24.58 1,702,280 -0.27(-1.09%)
Jun 21, 2018 25.68 25.68 24.60 24.85 275,065 -0.83(-3.23%)
Jun 20, 2018 24.93 26.26 24.93 25.68 271,409 +0.75(+3.01%)
Jun 19, 2018 24.49 24.99 24.25 24.93 348,248 +0.39(+1.59%)
Jun 18, 2018 24.82 25.08 24.20 24.54 414,902 -0.40(-1.60%)
Jun 15, 2018 25.10 24.34 24.94 1,179,367 -0.16(-0.64%)
Jun 14, 2018 25.19 25.42 24.91 25.10 314,162 -0.15(-0.59%)
Jun 13, 2018 24.55 25.66 24.33 25.25 347,454 +0.58(+2.35%)
Jun 12, 2018 23.98 24.77 23.80 24.67 498,172 +0.78(+3.26%)
Jun 11, 2018 24.75 25.50 23.76 23.89 459,648 -0.83(-3.36%)
Jun 08, 2018 24.48 25.04 23.81 24.72 325,814 +0.11(+0.45%)
Jun 07, 2018 24.60 24.99 23.75 24.61 427,437 -0.06(-0.24%)
Jun 06, 2018 22.16 24.97 22.06 24.67 717,427 +2.61(+11.83%)
Jun 05, 2018 21.49 22.65 21.39 22.06 841,170 +0.68(+3.18%)
Jun 04, 2018 25.50 25.82 19.86 21.38 1,746,263 -4.15(-16.26%)
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.