CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
1.090
-0.010 (-0.91%)
At close: Dec 20, 2024, 4:00 PM
1.067
-0.023 (-2.11%)
After-hours: Dec 20, 2024, 6:50 PM EST
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | -0.91% | 1,078,991 |
| Dec 19, 2024 | 1.07 | 1.13 | 1.03 | 1.10 | 1.10 | 3.77% | 696,349 |
| Dec 18, 2024 | 1.12 | 1.12 | 1.00 | 1.06 | 1.06 | -6.19% | 1,046,243 |
| Dec 17, 2024 | 1.14 | 1.15 | 1.06 | 1.13 | 1.13 | -1.74% | 822,090 |
| Dec 16, 2024 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 1,266,832 |
| Dec 13, 2024 | 1.13 | 1.13 | 1.05 | 1.11 | 1.11 | -0.89% | 700,687 |
| Dec 12, 2024 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -5.08% | 705,774 |
| Dec 11, 2024 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 594,113 |
| Dec 10, 2024 | 1.24 | 1.25 | 1.17 | 1.21 | 1.21 | -3.97% | 964,561 |
| Dec 9, 2024 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 6.78% | 1,477,268 |
| Dec 6, 2024 | 1.19 | 1.25 | 1.17 | 1.18 | 1.18 | 1.72% | 946,623 |
| Dec 5, 2024 | 1.27 | 1.28 | 1.13 | 1.16 | 1.16 | -10.08% | 1,602,548 |
| Dec 4, 2024 | 1.22 | 1.42 | 1.21 | 1.29 | 1.29 | 4.88% | 3,943,175 |
| Dec 3, 2024 | 1.20 | 1.34 | 1.18 | 1.23 | 1.23 | 12.84% | 12,681,395 |
| Dec 2, 2024 | 1.03 | 1.16 | 1.03 | 1.09 | 1.09 | 2.83% | 1,591,052 |
| Nov 29, 2024 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | 3.92% | 455,842 |
| Nov 27, 2024 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | - | 377,287 |
| Nov 26, 2024 | 0.96 | 1.03 | 0.93 | 1.02 | 1.02 | 6.22% | 851,208 |
| Nov 25, 2024 | 0.90 | 1.00 | 0.89 | 0.96 | 0.96 | 7.90% | 1,476,937 |
| Nov 22, 2024 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | 2.71% | 494,958 |
| Nov 21, 2024 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -0.41% | 508,127 |
| Nov 20, 2024 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -2.53% | 435,595 |
| Nov 19, 2024 | 0.86 | 0.92 | 0.83 | 0.89 | 0.89 | 3.42% | 669,647 |
| Nov 18, 2024 | 0.94 | 0.94 | 0.84 | 0.86 | 0.86 | -5.14% | 1,793,952 |
| Nov 15, 2024 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -9.00% | 1,275,335 |
| Nov 14, 2024 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 575,790 |
| Nov 13, 2024 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 545,031 |
| Nov 12, 2024 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | - | 857,393 |
| Nov 11, 2024 | 1.08 | 1.10 | 0.98 | 1.04 | 1.04 | -4.59% | 2,600,688 |
| Nov 8, 2024 | 1.15 | 1.16 | 1.06 | 1.09 | 1.09 | 9.00% | 2,912,259 |
| Nov 7, 2024 | 1.01 | 1.08 | 0.99 | 1.00 | 1.00 | - | 2,100,253 |
| Nov 6, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.70% | 590,683 |
| Nov 5, 2024 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.68% | 699,057 |
| Nov 4, 2024 | 1.05 | 1.07 | 0.99 | 1.01 | 1.01 | -3.81% | 1,066,277 |
| 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 |