Canada markets open in 5 hours 5 minutes

CytomX Therapeutics, Inc. (CTMX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.13+3.50 (+214.72%)
At close: 04:00PM EDT
4.47 -0.66 (-12.87%)
Pre-Market: 04:24AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243.255.852.785.135.13206,197,800
Apr 30, 20241.631.661.591.631.63382,000
Apr 29, 20241.601.651.581.611.61399,600
Apr 26, 20241.601.651.591.591.59249,200
Apr 25, 20241.611.641.581.601.60286,300
Apr 24, 20241.681.701.621.631.63350,900
Apr 23, 20241.671.731.641.681.68290,200
Apr 22, 20241.761.761.671.671.67257,900
Apr 19, 20241.721.751.631.671.67505,600
Apr 18, 20241.771.791.721.731.73198,800
Apr 17, 20241.841.861.761.761.76585,200
Apr 16, 20241.991.991.861.861.86335,800
Apr 15, 20242.142.141.941.971.97382,900
Apr 12, 20242.142.262.072.152.15923,200
Apr 11, 20242.102.162.062.152.151,012,300
Apr 10, 20242.022.111.802.102.102,571,400
Apr 09, 20242.062.082.002.032.03196,000
Apr 08, 20242.092.102.052.062.06198,300
Apr 05, 20242.072.142.052.062.06268,100
Apr 04, 20242.182.182.062.062.06267,300
Apr 03, 20242.132.182.082.152.15524,900
Apr 02, 20242.152.152.072.142.14326,100
Apr 01, 20242.192.202.082.152.15319,500
Mar 28, 20242.202.302.172.182.182,855,000
Mar 27, 20242.122.202.082.192.19590,300
Mar 26, 20242.162.161.992.112.11645,900
Mar 25, 20242.132.152.092.142.14358,600
Mar 22, 20242.212.212.102.112.11287,800
Mar 21, 20242.232.312.212.242.24668,000
Mar 20, 20242.202.282.122.272.27651,100
Mar 19, 20242.012.231.982.182.18916,500
Mar 18, 20242.092.101.962.022.02982,600
Mar 15, 20242.052.152.022.072.07491,600
Mar 14, 20242.102.121.932.062.061,089,700
Mar 13, 20242.122.162.072.102.10665,400
Mar 12, 20242.022.201.902.152.152,039,400
Mar 11, 20242.522.572.462.512.511,686,300
Mar 08, 20242.522.672.492.502.50570,200
Mar 07, 20242.732.732.442.562.561,185,200
Mar 06, 20242.782.792.502.702.701,256,200
Mar 05, 20242.702.852.692.722.722,395,000
Mar 04, 20242.702.862.552.742.742,458,400
Mar 01, 20242.422.782.362.652.652,582,800
Feb 29, 20242.442.622.392.452.452,029,500
Feb 28, 20242.182.742.172.542.546,837,600
Feb 27, 20241.662.441.662.252.259,623,300
Feb 26, 20241.481.651.461.651.65516,300
Feb 23, 20241.461.521.431.501.501,010,300
Feb 22, 20241.471.501.441.481.48135,500
Feb 21, 20241.461.481.441.451.4581,000
Feb 20, 20241.471.501.461.471.47105,300
Feb 16, 20241.471.531.461.471.47154,000
Feb 15, 20241.501.531.461.501.50223,200
Feb 14, 20241.451.491.421.491.49159,400
Feb 13, 20241.381.461.381.411.41452,400
Feb 12, 20241.501.571.481.531.53142,300
Feb 09, 20241.481.561.481.521.52187,400
Feb 08, 20241.431.501.431.461.46215,700
Feb 07, 20241.461.471.431.441.44134,600
Feb 06, 20241.451.511.451.461.46130,000
Feb 05, 20241.481.481.441.451.45142,300
Feb 02, 20241.521.531.461.481.48234,400
Feb 01, 20241.531.541.491.531.53222,000
Jan 31, 20241.541.601.511.531.53144,600
Jan 30, 20241.631.631.511.571.57255,300
Jan 29, 20241.581.651.551.611.61300,200
Jan 26, 20241.541.591.521.591.59205,100
Jan 25, 20241.531.561.521.531.53166,500
Jan 24, 20241.651.651.521.531.53524,000
Jan 23, 20241.631.641.591.611.61250,500
Jan 22, 20241.651.651.601.631.63220,100
Jan 19, 20241.671.671.621.631.63250,700
Jan 18, 20241.621.701.601.681.68423,600
Jan 17, 20241.631.681.581.631.63405,600
Jan 16, 20241.731.731.641.661.66346,800
Jan 12, 20241.691.741.621.731.73392,100
Jan 11, 20241.671.701.601.691.69308,400
Jan 10, 20241.621.691.571.671.67375,300
Jan 09, 20241.581.631.551.591.59477,100
Jan 08, 20241.501.651.471.591.59906,300
Jan 05, 20241.551.561.461.511.51608,700
Jan 04, 20241.641.641.551.551.55507,500
Jan 03, 20241.681.681.591.631.63508,900
Jan 02, 20241.591.701.541.691.691,262,700
Dec 29, 20231.561.601.521.551.55737,200
Dec 28, 20231.561.601.501.541.54771,900
Dec 27, 20231.501.551.481.551.55460,800
Dec 26, 20231.461.501.451.481.48350,200
Dec 22, 20231.401.461.401.441.44161,000
Dec 21, 20231.321.431.321.411.41315,300
Dec 20, 20231.381.441.331.341.34266,100
Dec 19, 20231.411.441.401.411.41183,500
Dec 18, 20231.411.441.391.411.41158,600
Dec 15, 20231.461.501.401.411.41202,900
Dec 14, 20231.451.491.431.471.47149,800
Dec 13, 20231.401.461.381.441.44255,900
Dec 12, 20231.411.451.371.411.4197,000
Dec 11, 20231.441.451.331.391.39344,900
Dec 08, 20231.451.491.421.471.47279,400
Dec 07, 20231.481.481.401.461.46249,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...