CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
0.860
-0.010 (-1.15%)
Nov 21, 2024, 3:37 PM EST - Market open

CytomX Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.900.920.850.870.87-2.53%435,595
Nov 19, 20240.860.920.830.890.893.42%669,647
Nov 18, 20240.940.940.840.860.86-5.14%1,793,952
Nov 15, 20241.011.010.910.910.91-9.00%1,275,335
Nov 14, 20241.041.040.991.001.00-0.99%575,790
Nov 13, 20241.051.081.011.011.01-2.88%545,031
Nov 12, 20241.031.071.021.041.04-857,393
Nov 11, 20241.081.100.981.041.04-4.59%2,600,688
Nov 8, 20241.151.161.061.091.099.00%2,912,259
Nov 7, 20241.011.080.991.001.00-2,100,253
Nov 6, 20241.001.010.981.001.000.70%590,683
Nov 5, 20240.991.010.990.990.99-1.68%699,057
Nov 4, 20241.051.070.991.011.01-3.81%1,066,277
Nov 1, 20241.031.051.001.051.055.45%1,448,851
Oct 31, 20241.011.010.991.001.000.37%395,690
Oct 30, 20241.001.030.990.990.99-0.70%512,578
Oct 29, 20241.021.030.991.001.00-1.09%724,949
Oct 28, 20241.071.090.991.011.01-1.94%2,122,713
Oct 25, 20241.071.091.021.031.03-4.63%1,293,274
Oct 24, 20241.081.091.061.081.08-458,861
Oct 23, 20241.091.111.071.081.08-1.82%475,929
Oct 22, 20241.161.161.081.101.10-5.17%1,823,269
Oct 21, 20241.171.181.151.161.16-1.69%334,451
Oct 18, 20241.161.191.161.181.181.72%148,083
Oct 17, 20241.151.181.141.161.16-1.69%392,811
Oct 16, 20241.111.191.111.181.185.36%548,323
Oct 15, 20241.091.121.091.121.122.75%249,799
Oct 14, 20241.161.171.091.091.09-5.22%936,200
Oct 11, 20241.141.151.111.151.152.68%337,828
Oct 10, 20241.151.161.121.121.12-2.61%841,969
Oct 9, 20241.141.151.131.151.150.88%407,993
Oct 8, 20241.161.161.121.141.14-2.56%203,572
Oct 7, 20241.151.191.131.171.171.74%326,507
Oct 4, 20241.151.161.101.151.151.77%292,760
Oct 3, 20241.161.161.111.131.13-1.74%373,264
Oct 2, 20241.151.171.141.151.15-396,620
Oct 1, 20241.181.191.131.151.15-2.54%388,885
Sep 30, 20241.201.231.181.181.18-1.67%208,508
Sep 27, 20241.201.271.171.201.20-809,313
Sep 26, 20241.161.201.161.201.202.56%524,263
Sep 25, 20241.201.211.151.171.17-1.68%1,604,706
Sep 24, 20241.161.211.131.191.193.48%3,530,807
Sep 23, 20241.191.191.121.151.15-3.36%815,919
Sep 20, 20241.171.241.111.191.191.71%983,760
Sep 19, 20241.241.241.141.171.17-1.68%698,817
Sep 18, 20241.231.251.191.191.19-1.65%875,908
Sep 17, 20241.241.261.201.211.21-653,806
Sep 16, 20241.261.261.201.211.21-1.63%412,737
Sep 13, 20241.271.291.231.231.23-1.60%524,521
Sep 12, 20241.301.301.251.251.25-4.58%295,319
Sep 11, 20241.311.331.281.311.31-311,766
Sep 10, 20241.251.331.211.311.314.80%652,879
Sep 9, 20241.201.301.201.251.254.17%741,832
Sep 6, 20241.191.231.191.201.201.69%983,712
Sep 5, 20241.221.251.171.181.18-5.60%461,656
Sep 4, 20241.121.271.091.251.2511.61%1,398,042
Sep 3, 20241.171.201.121.121.12-5.08%285,151
Aug 30, 20241.161.181.141.181.182.61%208,959
Aug 29, 20241.161.181.141.151.15-0.86%299,872
Aug 28, 20241.171.191.141.161.16-2.52%221,658
Aug 27, 20241.191.191.161.191.19-223,456
Aug 26, 20241.191.241.161.191.19-1.65%395,391
Aug 23, 20241.191.231.181.211.211.68%297,037
Aug 22, 20241.271.271.181.191.19-6.30%823,565
Aug 21, 20241.221.271.211.271.272.42%792,548
Aug 20, 20241.221.251.201.241.240.81%372,222
Aug 19, 20241.201.241.171.231.232.50%380,865
Aug 16, 20241.201.231.151.201.200.84%1,267,116
Aug 15, 20241.181.241.181.191.192.59%889,339
Aug 14, 20241.181.181.151.161.16-467,005
Aug 13, 20241.201.211.161.161.16-2.52%558,439
Aug 12, 20241.181.221.161.191.19-0.83%503,353
Aug 9, 20241.191.261.181.201.201.69%1,303,067
Aug 8, 20241.171.241.161.181.181.72%843,492
Aug 7, 20241.291.301.161.161.16-7.94%1,045,946
Aug 6, 20241.281.321.261.261.26-475,397
Aug 5, 20241.251.271.201.261.26-3.82%917,658
Aug 2, 20241.331.331.281.311.31-2.24%572,326
Aug 1, 20241.401.401.341.341.34-2.90%393,192
Jul 31, 20241.411.441.351.381.38-517,067
Jul 30, 20241.421.441.371.381.38-2.82%748,115
Jul 29, 20241.501.501.401.421.42-5.33%488,898
Jul 26, 20241.451.511.431.501.505.63%572,640
Jul 25, 20241.401.461.381.421.421.43%514,539
Jul 24, 20241.461.481.391.401.40-2.78%411,895
Jul 23, 20241.421.481.401.441.44-0.69%716,162
Jul 22, 20241.391.461.381.451.455.07%361,781
Jul 19, 20241.371.381.321.381.381.47%426,970
Jul 18, 20241.431.471.361.361.36-5.56%615,491
Jul 17, 20241.491.511.401.441.44-4.64%456,727
Jul 16, 20241.431.521.411.511.517.09%858,464
Jul 15, 20241.421.461.371.411.41-0.70%660,696
Jul 12, 20241.421.481.381.421.421.43%2,814,470
Jul 11, 20241.331.421.321.401.406.87%1,174,751
Jul 10, 20241.351.381.281.311.31-2.96%873,266
Jul 9, 20241.291.371.291.351.353.85%535,880
Jul 8, 20241.301.391.291.301.300.78%1,145,317
Jul 5, 20241.301.311.271.291.29-0.77%517,634
Jul 3, 20241.321.361.301.301.30-1.52%353,535
Jul 2, 20241.321.391.281.321.32-0.75%1,468,369