UK markets close in 3 hours 37 minutes

CytomX Therapeutics, Inc. (CTMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.0000-0.1400 (-2.72%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20215.15005.17704.97005.00005.0000439,800
15 Oct 20215.25005.25005.10005.14005.1400376,700
14 Oct 20215.21005.27005.14005.19005.1900314,200
13 Oct 20215.12005.22005.08005.15005.1500379,900
12 Oct 20214.97005.09004.94005.09005.0900366,300
11 Oct 20214.87005.04804.82004.98004.9800172,800
08 Oct 20214.86004.89004.79004.83004.8300335,100
07 Oct 20214.91004.98504.85004.87004.8700194,500
06 Oct 20214.88004.91004.76004.89004.8900327,900
05 Oct 20215.05005.11004.88004.89004.8900231,900
04 Oct 20215.08005.13004.96005.00005.0000400,700
01 Oct 20215.08005.14504.96005.11005.1100283,700
30 Sept 20214.99005.14504.98005.09005.0900341,400
29 Sept 20215.21005.24004.91004.93004.9300438,000
28 Sept 20215.37005.38005.14005.16005.1600435,900
27 Sept 20215.25005.45005.22005.41005.4100341,600
24 Sept 20215.39005.45005.23005.26005.2600383,000
23 Sept 20215.30005.46005.27005.44005.4400330,000
22 Sept 20215.48005.48005.25005.25005.2500791,900
21 Sept 20215.21005.47505.16005.46005.4600663,900
20 Sept 20215.10005.27005.06005.19005.1900551,400
17 Sept 20215.10005.36005.00005.23005.23002,058,400
16 Sept 20214.99005.11004.81005.06005.0600773,700
15 Sept 20215.00005.04004.87004.97004.9700485,100
14 Sept 20215.28005.28004.98005.00005.0000595,200
13 Sept 20215.13005.35505.03005.28005.2800909,500
10 Sept 20215.22005.22005.03505.12005.1200466,500
09 Sept 20215.10005.28005.07005.17005.1700520,200
08 Sept 20215.17005.19505.03005.10005.1000495,900
07 Sept 20215.16005.27105.06005.15005.1500474,200
03 Sept 20215.22005.22005.05005.14005.1400760,400
02 Sept 20215.21005.28005.08505.23005.2300391,100
01 Sept 20215.16005.27005.10505.20005.2000338,300
31 Aug 20215.10005.20005.06005.12005.1200292,700
30 Aug 20215.20005.26305.03005.07005.0700364,900
27 Aug 20214.98505.25004.98005.19005.1900620,200
26 Aug 20214.99005.14004.99005.05005.0500586,500
25 Aug 20214.94005.13504.90005.03005.0300798,400
24 Aug 20214.88005.01004.75504.98004.9800880,400
23 Aug 20214.75004.90004.70004.88004.8800807,100
20 Aug 20214.38004.66004.28004.66004.6600623,300
19 Aug 20214.53004.58004.30004.32004.3200912,800
18 Aug 20214.86004.88004.59004.60004.6000532,800
17 Aug 20214.74004.92004.73004.89004.8900604,600
16 Aug 20214.86005.01004.79004.81004.8100566,300
13 Aug 20214.95005.07004.82504.85004.8500848,900
12 Aug 20214.93004.99004.78004.95004.9500612,100
11 Aug 20214.94005.02004.80004.88004.8800712,100
10 Aug 20215.22005.24804.86004.91004.91001,672,500
09 Aug 20215.29005.41005.13005.19005.1900854,400
06 Aug 20215.56005.58005.20005.25005.25001,404,200
05 Aug 20215.64005.79005.48005.79005.7900620,100
04 Aug 20215.77005.86005.50005.58005.5800606,700
03 Aug 20215.63005.74005.47005.74005.7400402,300
02 Aug 20215.47005.66005.44005.61005.6100369,500
30 Jul 20215.54005.55505.38005.41005.4100349,800
29 Jul 20215.72005.77005.54005.55005.5500358,400
28 Jul 20215.43005.73005.43005.71005.7100593,400
27 Jul 20215.46005.53005.31005.44005.4400418,000
26 Jul 20215.57005.59005.42005.46005.4600452,500
23 Jul 20215.69005.73505.52005.55005.5500462,300
22 Jul 20215.85005.89505.61005.63005.6300667,400
21 Jul 20215.80005.93005.69505.89005.8900592,400
20 Jul 20215.69005.80005.63005.77005.7700795,500
19 Jul 20215.72005.78005.64005.71005.7100561,400
16 Jul 20215.93005.97005.75005.79005.7900533,600
15 Jul 20215.76005.88505.69005.88005.8800725,900
14 Jul 20215.95005.98005.80005.80005.8000839,100
13 Jul 20216.11006.15005.80705.96005.96001,036,400
12 Jul 20216.06006.14005.99006.12006.1200421,400
09 Jul 20216.04006.11005.92006.07006.0700777,200
08 Jul 20215.83006.11005.82006.00006.0000488,100
07 Jul 20216.12006.12005.87005.92005.9200868,600
06 Jul 20216.27006.30006.05006.08006.0800453,900
02 Jul 20216.46006.47006.11006.24006.2400755,200
01 Jul 20216.40006.45006.26006.43006.4300858,000
30 Jun 20216.48006.52006.33006.33006.3300899,900
29 Jun 20216.54006.60006.45006.47006.4700816,800
28 Jun 20216.55006.70006.47006.49006.4900831,400
25 Jun 20216.73006.73006.41506.45006.45002,468,400
24 Jun 20216.75006.78006.61006.70006.7000726,900
23 Jun 20216.91007.00006.63506.68006.6800854,300
22 Jun 20217.00007.06506.79006.93006.9300718,900
21 Jun 20217.21007.33006.94007.05007.0500759,100
18 Jun 20217.14007.21506.94007.18007.18002,252,100
17 Jun 20217.13007.24007.05007.17007.1700396,500
16 Jun 20217.01007.16006.88007.13007.1300568,200
15 Jun 20217.27007.27007.06507.08007.0800462,400
14 Jun 20217.17007.30007.15007.24007.2400572,100
11 Jun 20217.19007.28007.10007.16007.1600354,100
10 Jun 20217.06007.30007.03007.22007.2200388,500
09 Jun 20217.03007.23006.97007.05007.0500533,100
08 Jun 20217.09007.20806.80006.98006.9800518,300
07 Jun 20216.80007.09506.74007.03007.0300893,500
04 Jun 20216.78006.81006.62006.77006.7700806,600
03 Jun 20216.83007.05006.79006.80006.8000658,400
02 Jun 20216.90507.01006.61006.72006.72001,410,500
01 Jun 20217.24007.29006.82006.85506.8550999,000
28 May 20217.69007.85007.15007.16007.16001,041,900
27 May 20218.29008.34008.19008.19008.1900422,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...