Advertisement
Advertisement
U.S. Markets open in 6 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

CytomX Therapeutics, Inc. (CTMX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.6500+0.0600 (+2.32%)
At close: 04:00PM EST
2.6400 -0.01 (-0.38%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20232.60002.71002.60002.65002.6500865,300
Feb 02, 20232.70002.75002.56002.59002.59001,524,700
Feb 01, 20232.69002.70902.61002.68002.6800996,700
Jan 31, 20232.63002.73502.63002.70002.7000953,300
Jan 30, 20232.74002.75002.64002.68002.68001,966,600
Jan 27, 20232.75002.85002.73002.77002.77001,368,800
Jan 26, 20232.74002.92002.69002.78002.78003,660,600
Jan 25, 20232.74002.74002.55502.62002.62001,359,200
Jan 24, 20232.72002.78002.63502.75002.75001,624,500
Jan 23, 20232.57002.80002.49202.73002.73003,308,900
Jan 20, 20232.50002.54002.45002.52002.52002,527,800
Jan 19, 20232.55002.58502.45502.50002.50002,015,700
Jan 18, 20232.69002.76002.50002.53002.53002,086,400
Jan 17, 20232.86002.86002.62002.67002.67001,827,800
Jan 13, 20232.73002.92002.70502.86002.86002,621,900
Jan 12, 20232.75002.88002.61002.73002.73003,648,900
Jan 11, 20232.74002.84002.63002.74002.74002,703,800
Jan 10, 20232.82002.95002.67002.78002.78004,822,900
Jan 09, 20232.46003.02002.45002.88002.880012,413,700
Jan 06, 20232.96002.98002.34002.52002.520051,298,900
Jan 05, 20231.70001.88001.67001.79001.790014,093,400
Jan 04, 20231.61001.69001.58501.67001.67001,622,300
Jan 03, 20231.62001.67501.57001.61001.6100891,200
Dec 30, 20221.55001.61001.50001.60001.6000771,700
Dec 29, 20221.55001.61001.50001.57001.5700583,900
Dec 28, 20221.47001.54001.46001.54001.5400814,100
Dec 27, 20221.52001.55001.43001.45001.4500626,100
Dec 23, 20221.57001.57001.50501.55001.5500405,000
Dec 22, 20221.49001.55001.46301.53001.5300320,500
Dec 21, 20221.52001.56001.50001.51001.5100475,500
Dec 20, 20221.51001.52001.45001.50001.5000575,400
Dec 19, 20221.57001.58001.49001.53001.5300948,600
Dec 16, 20221.59001.62001.55001.57001.57001,307,900
Dec 15, 20221.61001.64001.59001.59001.5900303,000
Dec 14, 20221.61001.67501.61001.64001.6400454,300
Dec 13, 20221.55001.67501.54001.63001.6300954,000
Dec 12, 20221.52001.56001.50001.54001.5400573,800
Dec 09, 20221.59001.64001.33001.55001.55002,443,000
Dec 08, 20221.59001.65001.56001.62001.6200576,700
Dec 07, 20221.67001.67001.57001.58001.5800778,000
Dec 06, 20221.71001.71001.60001.64001.6400877,100
Dec 05, 20221.70001.78001.67401.71001.7100882,600
Dec 02, 20221.69001.71001.66001.71001.7100571,000
Dec 01, 20221.72001.74001.65501.71001.7100702,900
Nov 30, 20221.68001.78001.68001.74001.7400663,400
Nov 29, 20221.71001.73001.63001.70001.7000951,000
Nov 28, 20221.80001.85001.70001.72001.7200956,800
Nov 25, 20221.81001.83501.78001.81001.8100440,400
Nov 23, 20221.88001.94001.77001.79001.79001,320,000
Nov 22, 20221.67201.92001.62001.91001.91003,076,400
Nov 21, 20221.74001.86001.68001.71001.71003,563,200
Nov 18, 20221.62001.77501.55001.74001.74006,485,000
Nov 17, 20221.49001.68001.42001.60001.600042,465,000
Nov 16, 20221.20201.25001.17001.21001.2100515,700
Nov 15, 20221.30001.30001.17001.19001.1900343,600
Nov 14, 20221.25001.30001.24001.27001.2700237,500
Nov 11, 20221.24001.31001.24001.29001.2900246,200
Nov 10, 20221.19001.28001.19001.26001.2600292,600
Nov 09, 20221.23001.29001.17001.24001.2400519,200
Nov 08, 20221.24001.30001.22001.23001.2300402,900
Nov 07, 20221.24001.26001.21001.25001.2500213,200
Nov 04, 20221.30001.30001.20001.25001.2500345,900
Nov 03, 20221.32001.32001.25001.25001.2500170,200
Nov 02, 20221.31001.32001.26001.27001.2700328,300
Nov 01, 20221.34001.34501.30001.31001.3100214,900
Oct 31, 20221.34001.37001.31001.31001.310082,000
Oct 28, 20221.31001.36001.29001.35001.3500294,900
Oct 27, 20221.35001.36001.30001.30001.3000297,200
Oct 26, 20221.33001.39001.31001.36001.3600284,800
Oct 25, 20221.29001.35001.28001.32001.3200367,700
Oct 24, 20221.34001.38001.29001.32001.3200459,100
Oct 21, 20221.31001.34001.29001.33001.3300224,500
Oct 20, 20221.32001.34901.30001.30001.3000356,000
Oct 19, 20221.41001.41001.30501.33001.3300358,000
Oct 18, 20221.43001.46001.40001.41001.4100116,600
Oct 17, 20221.42001.45001.39501.41001.4100182,900
Oct 14, 20221.45001.47501.40001.42001.4200199,200
Oct 13, 20221.39001.45501.38501.42001.4200449,100
Oct 12, 20221.41001.44001.39001.44001.4400235,600
Oct 11, 20221.39001.46501.38001.43001.4300353,500
Oct 10, 20221.39001.42001.37001.40001.4000366,000
Oct 07, 20221.45001.45001.39001.40001.4000383,300
Oct 06, 20221.48001.49001.42001.46001.4600266,800
Oct 05, 20221.51001.52001.44001.49001.4900406,700
Oct 04, 20221.52001.56801.49001.51001.51001,134,200
Oct 03, 20221.47001.51001.45001.49001.4900472,000
Sep 30, 20221.47001.51001.45001.45001.4500201,400
Sep 29, 20221.46001.47001.41001.47001.4700244,400
Sep 28, 20221.44001.49001.42001.46001.4600249,900
Sep 27, 20221.46001.47001.40001.41001.4100349,100
Sep 26, 20221.43001.46001.39001.40001.4000314,600
Sep 23, 20221.47001.48001.40501.43001.4300491,100
Sep 22, 20221.52001.54001.45501.49001.4900743,600
Sep 21, 20221.56001.56001.46501.49001.4900497,700
Sep 20, 20221.53001.58001.52001.56001.5600432,900
Sep 19, 20221.56001.59001.52701.55001.5500335,000
Sep 16, 20221.65001.65001.55501.58001.5800402,000
Sep 15, 20221.64001.68001.60501.66001.6600301,800
Sep 14, 20221.64001.65001.60001.63001.6300303,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement