Skip to main content
CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
0.780
-0.036 (-4.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

CytomX Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.810.820.770.780.78-4.42%458,952
Feb 20, 20250.810.830.790.820.821.91%375,147
Feb 19, 20250.800.820.770.800.800.70%609,469
Feb 18, 20250.800.830.790.800.80-0.14%418,820
Feb 14, 20250.830.840.790.800.80-3.63%885,365
Feb 13, 20250.800.830.780.830.834.00%555,563
Feb 12, 20250.770.800.750.790.794.77%647,835
Feb 11, 20250.780.790.750.760.76-4.04%471,740
Feb 10, 20250.840.840.780.790.79-5.93%1,144,538
Feb 7, 20250.860.880.830.840.84-3.45%552,131
Feb 6, 20250.930.980.870.870.87-7.21%834,734
Feb 5, 20250.850.960.840.940.948.53%993,790
Feb 4, 20250.850.880.830.860.862.83%585,808
Feb 3, 20250.850.880.830.840.84-1.16%655,030
Jan 31, 20250.880.920.840.850.85-2.86%523,766
Jan 30, 20250.830.880.830.880.886.71%619,357
Jan 29, 20250.830.850.820.820.82-3.55%1,183,683
Jan 28, 20250.880.890.820.850.85-2.17%900,657
Jan 27, 20250.890.910.850.870.87-2.47%686,112
Jan 24, 20250.860.930.850.890.892.68%672,459
Jan 23, 20250.840.880.820.870.873.57%467,799
Jan 22, 20250.880.880.830.840.84-3.82%512,747
Jan 21, 20250.860.890.840.870.873.71%1,115,824
Jan 17, 20250.860.860.820.840.84-0.84%621,184
Jan 16, 20250.850.860.810.850.85-1.27%872,157
Jan 15, 20250.850.860.790.860.862.02%1,645,695
Jan 14, 20250.890.920.810.840.84-5.23%1,083,136
Jan 13, 20250.920.920.850.890.890.83%905,489
Jan 10, 20250.960.970.860.880.88-10.45%1,529,154
Jan 8, 20251.041.050.930.980.98-3.65%2,531,999
Jan 7, 20251.151.161.001.021.02-10.53%2,003,842
Jan 6, 20251.131.171.111.141.140.88%914,272
Jan 3, 20251.111.131.081.131.136.60%729,087
Jan 2, 20251.011.081.011.061.062.91%964,517
Dec 31, 20241.021.050.971.031.030.49%810,224
Dec 30, 20241.051.071.001.031.03-4.21%1,327,187
Dec 27, 20241.101.161.061.071.07-5.31%926,650
Dec 26, 20241.071.151.061.131.135.61%1,171,547
Dec 24, 20241.061.101.061.071.07-1.83%1,523,314
Dec 23, 20241.061.111.051.091.09-1,334,054
Dec 20, 20241.061.101.031.091.09-0.91%1,078,991
Dec 19, 20241.071.131.031.101.103.77%696,349
Dec 18, 20241.121.121.001.061.06-6.19%1,046,243
Dec 17, 20241.141.151.061.131.13-1.74%822,090
Dec 16, 20241.121.161.091.151.153.60%1,266,832
Dec 13, 20241.131.131.051.111.11-0.89%700,687
Dec 12, 20241.171.171.081.121.12-5.08%705,774
Dec 11, 20241.231.241.151.181.18-2.48%594,113
Dec 10, 20241.241.251.171.211.21-3.97%964,561
Dec 9, 20241.231.281.191.261.266.78%1,477,268
Dec 6, 20241.191.251.171.181.181.72%946,623
Dec 5, 20241.271.281.131.161.16-10.08%1,602,548
Dec 4, 20241.221.421.211.291.294.88%3,943,175
Dec 3, 20241.201.341.181.231.2312.84%12,681,395
Dec 2, 20241.031.161.031.091.092.83%1,591,052
Nov 29, 20241.051.081.011.061.063.92%455,842
Nov 27, 20241.021.040.991.021.02-377,287
Nov 26, 20240.961.030.931.021.026.22%851,208
Nov 25, 20240.901.000.890.960.967.90%1,476,937
Nov 22, 20240.890.900.860.890.892.71%494,958
Nov 21, 20240.870.880.840.870.87-0.41%508,127
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