UK Markets closed

CytomX Therapeutics, Inc. (CTMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.25-0.21 (-3.85%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20215.225.225.055.145.1476,040,000
02 Sept 20215.215.285.095.235.2339,110,000
01 Sept 20215.165.275.115.205.2033,830,000
31 Aug 20215.105.205.065.125.1229,270,000
30 Aug 20215.205.265.035.075.0736,490,000
27 Aug 20214.995.254.985.195.1962,020,000
26 Aug 20214.995.144.995.055.0558,650,000
25 Aug 20214.945.144.905.035.0379,840,000
24 Aug 20214.885.014.764.984.9888,040,000
23 Aug 20214.754.904.704.884.8880,710,000
20 Aug 20214.384.664.284.664.6662,330,000
19 Aug 20214.534.584.304.324.3291,280,000
18 Aug 20214.864.884.594.604.6053,280,000
17 Aug 20214.744.924.734.894.8960,460,000
16 Aug 20214.865.014.794.814.8156,630,000
13 Aug 20214.955.074.824.854.8584,890,000
12 Aug 20214.934.994.784.954.9561,210,000
11 Aug 20214.945.024.804.884.8871,210,000
10 Aug 20215.225.254.864.914.91167,140,000
09 Aug 20215.295.415.135.195.1985,440,000
06 Aug 20215.565.585.205.255.25140,420,000
05 Aug 20215.645.795.485.795.7961,960,000
04 Aug 20215.775.865.505.585.5860,670,000
03 Aug 20215.635.745.475.745.74402,300
02 Aug 2021------
30 Jul 20215.545.555.385.415.41349,800
29 Jul 20215.725.775.545.555.55358,400
28 Jul 20215.435.735.435.715.71592,400
27 Jul 20215.465.535.315.445.44418,000
26 Jul 20215.575.595.425.465.46452,500
23 Jul 20215.695.745.525.555.55462,300
22 Jul 20215.855.895.615.635.63667,400
21 Jul 20215.805.935.705.895.89592,400
20 Jul 20215.695.805.635.775.77795,500
19 Jul 20215.725.785.645.715.71561,400
16 Jul 20215.935.975.755.795.79533,600
15 Jul 20215.765.895.695.885.88725,900
14 Jul 20215.955.985.805.805.80839,100
13 Jul 20216.116.155.815.965.961,036,400
12 Jul 20216.066.145.996.126.12421,400
09 Jul 20216.046.115.926.076.07777,200
08 Jul 20215.836.115.826.006.00488,100
07 Jul 20216.126.125.875.925.92868,600
06 Jul 20216.276.306.056.086.08453,900
02 Jul 20216.466.476.116.246.24755,200
01 Jul 20216.406.456.266.436.43858,000
30 Jun 20216.486.526.336.336.33899,900
29 Jun 20216.546.606.456.476.47816,800
28 Jun 20216.556.706.476.496.49831,400
25 Jun 20216.736.736.416.456.452,468,400
24 Jun 20216.756.786.616.706.70726,900
23 Jun 20216.917.006.646.686.68854,300
22 Jun 20217.007.076.796.936.93718,900
21 Jun 20217.217.336.947.057.05759,100
18 Jun 20217.147.226.947.187.182,252,100
17 Jun 20217.137.247.057.177.17396,500
16 Jun 20217.017.166.887.137.13568,200
15 Jun 20217.277.277.077.087.08462,400
14 Jun 20217.177.307.157.247.24572,100
11 Jun 20217.197.287.107.167.16354,100
10 Jun 20217.067.307.037.227.22388,500
09 Jun 20217.037.236.977.057.05533,100
08 Jun 20217.097.216.806.986.98518,300
07 Jun 20216.807.096.747.037.03893,500
04 Jun 20216.786.816.626.776.77806,600
03 Jun 20216.837.056.796.806.80658,400
02 Jun 20216.917.016.616.726.721,410,500
01 Jun 20217.247.296.826.866.86999,000
28 May 20217.697.857.157.167.161,041,900
27 May 20218.298.348.198.198.19422,200
26 May 20218.058.237.958.228.22460,400
25 May 20218.238.287.997.997.99667,000
24 May 20218.448.518.198.238.23694,700
21 May 20218.538.638.398.418.41361,900
20 May 20218.298.488.208.388.38442,000
19 May 20218.278.378.128.238.23755,500
18 May 20218.828.958.308.408.40761,000
17 May 20218.148.468.148.398.39712,100
14 May 20218.418.428.028.168.161,107,300
13 May 20218.088.287.968.238.231,601,400
12 May 20217.988.407.857.917.91779,700
11 May 20217.738.287.728.158.15837,700
10 May 20218.508.648.088.138.13779,400
07 May 20218.508.938.328.558.55663,800
06 May 20218.528.568.108.158.151,040,100
05 May 20218.749.068.478.538.531,402,100
04 May 20219.509.538.568.638.633,353,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...