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 (%)
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%)
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%)
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.