CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
1.010
-0.040 (-3.81%)
Nov 4, 2024, 4:00 PM EST - Market closed
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.05 | 1.07 | 0.99 | 1.01 | 1.01 | -3.81% | 1,065,305 |
| Nov 1, 2024 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 5.45% | 1,448,851 |
| Oct 31, 2024 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.37% | 395,690 |
| Oct 30, 2024 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.70% | 512,578 |
| Oct 29, 2024 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.09% | 724,949 |
| Oct 28, 2024 | 1.07 | 1.09 | 0.99 | 1.01 | 1.01 | -1.94% | 2,122,713 |
| Oct 25, 2024 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -4.63% | 1,293,274 |
| Oct 24, 2024 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 458,861 |
| Oct 23, 2024 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 475,929 |
| Oct 22, 2024 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 1,823,269 |
| Oct 21, 2024 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 334,451 |
| Oct 18, 2024 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 148,083 |
| Oct 17, 2024 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 392,811 |
| Oct 16, 2024 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 5.36% | 548,323 |
| Oct 15, 2024 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 249,799 |
| Oct 14, 2024 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 936,200 |
| Oct 11, 2024 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 337,828 |
| Oct 10, 2024 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 841,969 |
| Oct 9, 2024 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 407,993 |
| Oct 8, 2024 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 203,572 |
| Oct 7, 2024 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 326,507 |
| Oct 4, 2024 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 292,760 |
| Oct 3, 2024 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 373,264 |
| Oct 2, 2024 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 396,620 |
| Oct 1, 2024 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 388,885 |
| Sep 30, 2024 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 208,508 |
| Sep 27, 2024 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | - | 809,313 |
| Sep 26, 2024 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 524,263 |
| Sep 25, 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 1,604,706 |
| Sep 24, 2024 | 1.16 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 3,530,807 |
| Sep 23, 2024 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 815,919 |
| Sep 20, 2024 | 1.17 | 1.24 | 1.11 | 1.19 | 1.19 | 1.71% | 983,760 |
| Sep 19, 2024 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -1.68% | 698,817 |
| Sep 18, 2024 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 875,908 |
| Sep 17, 2024 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | - | 653,806 |
| Sep 16, 2024 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 412,737 |
| Sep 13, 2024 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 524,521 |
| Sep 12, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 295,319 |
| Sep 11, 2024 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | - | 311,766 |
| Sep 10, 2024 | 1.25 | 1.33 | 1.21 | 1.31 | 1.31 | 4.80% | 652,879 |
| Sep 9, 2024 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 741,832 |
| Sep 6, 2024 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 983,712 |
| Sep 5, 2024 | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -5.60% | 461,656 |
| Sep 4, 2024 | 1.12 | 1.27 | 1.09 | 1.25 | 1.25 | 11.61% | 1,398,042 |
| Sep 3, 2024 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -5.08% | 285,151 |
| Aug 30, 2024 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 208,959 |
| Aug 29, 2024 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 299,872 |
| Aug 28, 2024 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 221,658 |
| Aug 27, 2024 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 223,456 |
| Aug 26, 2024 | 1.19 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 395,391 |
| Aug 23, 2024 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 297,037 |
| Aug 22, 2024 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -6.30% | 823,565 |
| Aug 21, 2024 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | 792,548 |
| Aug 20, 2024 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 372,222 |
| Aug 19, 2024 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 2.50% | 380,865 |
| Aug 16, 2024 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 1,267,116 |
| Aug 15, 2024 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 2.59% | 889,339 |
| Aug 14, 2024 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 467,005 |
| Aug 13, 2024 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 558,439 |
| Aug 12, 2024 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 503,353 |
| Aug 9, 2024 | 1.19 | 1.26 | 1.18 | 1.20 | 1.20 | 1.69% | 1,303,067 |
| Aug 8, 2024 | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | 1.72% | 843,492 |
| Aug 7, 2024 | 1.29 | 1.30 | 1.16 | 1.16 | 1.16 | -7.94% | 1,045,946 |
| Aug 6, 2024 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | - | 475,397 |
| Aug 5, 2024 | 1.25 | 1.27 | 1.20 | 1.26 | 1.26 | -3.82% | 917,658 |
| Aug 2, 2024 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -2.24% | 572,326 |
| Aug 1, 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 393,192 |
| Jul 31, 2024 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | - | 517,067 |
| Jul 30, 2024 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 748,115 |
| Jul 29, 2024 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 488,898 |
| Jul 26, 2024 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 5.63% | 572,640 |
| Jul 25, 2024 | 1.40 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 514,539 |
| Jul 24, 2024 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | -2.78% | 411,895 |
| Jul 23, 2024 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 716,162 |
| Jul 22, 2024 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 361,781 |
| Jul 19, 2024 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 426,970 |
| Jul 18, 2024 | 1.43 | 1.47 | 1.36 | 1.36 | 1.36 | -5.56% | 615,491 |
| Jul 17, 2024 | 1.49 | 1.51 | 1.40 | 1.44 | 1.44 | -4.64% | 456,727 |
| Jul 16, 2024 | 1.43 | 1.52 | 1.41 | 1.51 | 1.51 | 7.09% | 858,464 |
| Jul 15, 2024 | 1.42 | 1.46 | 1.37 | 1.41 | 1.41 | -0.70% | 660,696 |
| Jul 12, 2024 | 1.42 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 2,814,470 |
| Jul 11, 2024 | 1.33 | 1.42 | 1.32 | 1.40 | 1.40 | 6.87% | 1,174,751 |
| Jul 10, 2024 | 1.35 | 1.38 | 1.28 | 1.31 | 1.31 | -2.96% | 873,266 |
| Jul 9, 2024 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 535,880 |
| Jul 8, 2024 | 1.30 | 1.39 | 1.29 | 1.30 | 1.30 | 0.78% | 1,145,317 |
| Jul 5, 2024 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 517,634 |
| Jul 3, 2024 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 353,535 |
| Jul 2, 2024 | 1.32 | 1.39 | 1.28 | 1.32 | 1.32 | -0.75% | 1,468,369 |
| Jul 1, 2024 | 1.21 | 1.36 | 1.21 | 1.33 | 1.33 | 9.02% | 1,726,057 |
| Jun 28, 2024 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -3.17% | 2,156,614 |
| Jun 27, 2024 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | 4.13% | 1,407,539 |
| Jun 26, 2024 | 1.21 | 1.22 | 1.13 | 1.21 | 1.21 | - | 3,501,459 |
| Jun 25, 2024 | 1.36 | 1.36 | 1.20 | 1.21 | 1.21 | -9.02% | 2,443,192 |
| Jun 24, 2024 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 1,257,402 |
| Jun 21, 2024 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 2,245,869 |
| Jun 20, 2024 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 2,120,041 |
| Jun 18, 2024 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -5.84% | 2,201,479 |
| Jun 17, 2024 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 1,671,343 |
| Jun 14, 2024 | 1.45 | 1.49 | 1.38 | 1.38 | 1.38 | -5.48% | 1,635,319 |
| Jun 13, 2024 | 1.50 | 1.53 | 1.43 | 1.46 | 1.46 | -2.01% | 1,501,641 |