Cytomx Thera (NQ: CTMX )

0.9957 +0.0037 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.240 4.450 4.223 4.330 642,834 -0.07(-1.59%)
Dec 30, 2021 4.470 4.570 4.380 4.400 849,243 -0.07(-1.57%)
Dec 29, 2021 4.310 4.526 4.270 4.470 956,957 +0.13(+3.00%)
Dec 28, 2021 4.250 4.380 4.225 4.340 959,973 +0.11(+2.60%)
Dec 27, 2021 4.155 4.325 4.083 4.230 1,380,287 +0.01(+0.24%)
Dec 23, 2021 4.080 4.310 4.080 4.220 2,034,228 +0.17(+4.20%)
Dec 22, 2021 3.810 4.135 3.740 4.050 3,973,153 +0.18(+4.65%)
Dec 21, 2021 5.050 5.064 3.680 3.870 15,405,709 -2.58(-40.00%)
Dec 20, 2021 6.330 6.510 5.890 6.450 1,154,078 +0.06(+0.94%)
Dec 17, 2021 6.200 6.750 6.020 6.390 4,797,266 +0.07(+1.11%)
Dec 16, 2021 6.700 6.745 6.300 6.320 854,405 -0.36(-5.39%)
Dec 15, 2021 6.100 6.710 6.040 6.680 1,912,424 +0.63(+10.41%)
Dec 14, 2021 6.350 6.350 5.835 6.050 1,123,338 -0.37(-5.77%)
Dec 13, 2021 6.330 6.510 6.115 6.420 1,252,950 +0.13(+2.07%)
Dec 10, 2021 6.200 6.430 6.200 6.290 991,440 +0.09(+1.45%)
Dec 09, 2021 6.260 6.465 6.130 6.200 1,138,141 -0.06(-0.96%)
Dec 08, 2021 6.260 6.270 5.690 6.260 856,794 +0.44(+7.56%)
Dec 07, 2021 5.760 5.970 5.750 5.820 552,569 +0.09(+1.57%)
Dec 06, 2021 6.600 6.600 5.435 5.730 1,125,382 -0.88(-13.31%)
Dec 03, 2021 6.940 6.970 6.610 6.610 828,299 -0.29(-4.20%)
Dec 02, 2021 6.670 6.910 6.620 6.900 885,592 +0.20(+2.99%)
Dec 01, 2021 6.700 6.875 6.640 6.700 1,168,250 +0.09(+1.36%)
Nov 30, 2021 6.520 6.887 6.420 6.610 2,295,202 +0.09(+1.38%)
Nov 29, 2021 6.740 6.790 6.490 6.520 1,024,821 -0.23(-3.41%)
Nov 26, 2021 6.950 6.960 6.735 6.750 829,162 -0.29(-4.12%)
Nov 24, 2021 7.150 7.150 6.940 7.040 626,125 -0.13(-1.85%)
Nov 23, 2021 7.260 7.290 7.020 7.173 1,266,383 -0.15(-2.02%)
Nov 22, 2021 7.330 7.460 7.170 7.321 810,495 -0.02(-0.26%)
Nov 19, 2021 7.130 7.350 7.100 7.340 818,560 +0.12(+1.66%)
Nov 18, 2021 7.300 7.240 7.180 7.220 1,147,328 -0.15(-2.04%)
Nov 17, 2021 7.350 7.530 7.260 7.370 924,345 -0.02(-0.27%)
Nov 16, 2021 7.200 7.460 7.060 7.390 839,448 +0.13(+1.79%)
Nov 15, 2021 7.160 7.410 7.095 7.260 953,689 +0.24(+3.42%)
Nov 12, 2021 7.040 7.040 6.800 7.020 794,675 +0.01(+0.14%)
Nov 11, 2021 7.050 7.090 6.900 7.010 903,409 -0.07(-0.99%)
Nov 10, 2021 6.970 7.080 1,156,368 +0.08(+1.14%)
Nov 09, 2021 6.960 7.140 6.820 7.000 1,117,470 +0.03(+0.43%)
Nov 08, 2021 6.510 7.010 6.250 6.970 1,025,274 +0.37(+5.61%)
Nov 05, 2021 5.930 6.640 5.930 6.600 876,108 +0.62(+10.37%)
Nov 04, 2021 6.090 6.190 5.950 5.980 1,028,909 -0.12(-1.97%)
Nov 03, 2021 5.930 6.120 5.870 6.100 564,378 +0.19(+3.21%)
Nov 02, 2021 5.660 5.920 5.580 5.910 464,261 +0.23(+4.05%)
Nov 01, 2021 5.940 5.930 5.565 5.680 874,395 -0.25(-4.22%)
Oct 29, 2021 5.940 5.950 5.790 5.930 819,881 -0.01(-0.17%)
Oct 28, 2021 5.540 5.975 5.940 981,453 +0.43(+7.80%)
Oct 27, 2021 5.330 5.525 5.330 5.510 802,233 +0.11(+2.04%)
Oct 26, 2021 5.350 5.400 357,344 +0.07(+1.31%)
Oct 25, 2021 5.340 5.360 5.179 5.330 519,238 -0.01(-0.19%)
Oct 22, 2021 5.110 5.360 5.340 838,761 +0.23(+4.50%)
Oct 21, 2021 5.050 5.160 5.050 5.110 222,490 +0.04(+0.79%)
Oct 20, 2021 5.030 5.080 4.980 5.070 253,646 +0.03(+0.60%)
Oct 19, 2021 5.010 5.070 4.910 5.040 243,035 +0.04(+0.80%)
Oct 18, 2021 5.150 5.177 4.970 5.000 439,767 -0.14(-2.72%)
Oct 15, 2021 5.250 5.250 5.100 5.140 376,690 -0.05(-0.96%)
Oct 14, 2021 5.210 5.270 5.140 5.190 314,185 +0.04(+0.78%)
Oct 13, 2021 5.120 5.220 5.080 5.150 379,875 +0.06(+1.18%)
Oct 12, 2021 4.970 5.090 4.940 5.090 366,270 +0.11(+2.21%)
Oct 11, 2021 4.870 5.048 4.820 4.980 172,759 +0.15(+3.11%)
Oct 08, 2021 4.860 4.890 4.790 4.830 335,106 -0.04(-0.82%)
Oct 07, 2021 4.910 4.985 4.850 4.870 194,488 -0.02(-0.41%)
Oct 06, 2021 4.880 4.910 4.760 4.890 327,940 +0.00(+0.00%)
Oct 05, 2021 5.050 5.110 4.880 4.890 231,907 -0.12(-2.40%)
Oct 04, 2021 5.080 5.130 4.960 5.010 400,651 -0.10(-1.96%)
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.