CytomX Therapeutics, Inc. (CTMX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.7100 | 1.7450 | 1.6350 | 1.6500 | 1.6500 | 347,454 |
| 18 Apr 2024 | 1.7700 | 1.7880 | 1.7200 | 1.7300 | 1.7300 | 198,800 |
| 17 Apr 2024 | 1.8400 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 585,200 |
| 16 Apr 2024 | 1.9900 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 335,800 |
| 15 Apr 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 382,900 |
| 12 Apr 2024 | 2.1400 | 2.2600 | 2.0700 | 2.1500 | 2.1500 | 923,200 |
| 11 Apr 2024 | 2.1000 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 1,012,300 |
| 10 Apr 2024 | 2.0200 | 2.1100 | 1.8000 | 2.1000 | 2.1000 | 2,571,400 |
| 09 Apr 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 196,000 |
| 08 Apr 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 198,300 |
| 05 Apr 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 268,100 |
| 04 Apr 2024 | 2.1800 | 2.1800 | 2.0550 | 2.0600 | 2.0600 | 267,300 |
| 03 Apr 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 524,900 |
| 02 Apr 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1400 | 2.1400 | 326,100 |
| 01 Apr 2024 | 2.1900 | 2.2000 | 2.0800 | 2.1500 | 2.1500 | 319,500 |
| 28 Mar 2024 | 2.2000 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 2,855,000 |
| 27 Mar 2024 | 2.1200 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 590,300 |
| 26 Mar 2024 | 2.1600 | 2.1600 | 1.9900 | 2.1100 | 2.1100 | 645,900 |
| 25 Mar 2024 | 2.1300 | 2.1550 | 2.0900 | 2.1400 | 2.1400 | 358,600 |
| 22 Mar 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 287,800 |
| 21 Mar 2024 | 2.2300 | 2.3100 | 2.2100 | 2.2400 | 2.2400 | 668,000 |
| 20 Mar 2024 | 2.2000 | 2.2800 | 2.1200 | 2.2700 | 2.2700 | 651,100 |
| 19 Mar 2024 | 2.0100 | 2.2350 | 1.9800 | 2.1800 | 2.1800 | 916,500 |
| 18 Mar 2024 | 2.0900 | 2.1000 | 1.9550 | 2.0200 | 2.0200 | 982,600 |
| 15 Mar 2024 | 2.0500 | 2.1550 | 2.0200 | 2.0700 | 2.0700 | 491,600 |
| 14 Mar 2024 | 2.1000 | 2.1200 | 1.9300 | 2.0600 | 2.0600 | 1,089,700 |
| 13 Mar 2024 | 2.1200 | 2.1650 | 2.0700 | 2.1000 | 2.1000 | 665,400 |
| 12 Mar 2024 | 2.0200 | 2.1990 | 1.9050 | 2.1500 | 2.1500 | 2,039,400 |
| 11 Mar 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 1,686,300 |
| 08 Mar 2024 | 2.5200 | 2.6700 | 2.4900 | 2.5000 | 2.5000 | 570,200 |
| 07 Mar 2024 | 2.7300 | 2.7300 | 2.4400 | 2.5600 | 2.5600 | 1,185,200 |
| 06 Mar 2024 | 2.7800 | 2.7900 | 2.5000 | 2.7000 | 2.7000 | 1,256,200 |
| 05 Mar 2024 | 2.7000 | 2.8510 | 2.6900 | 2.7200 | 2.7200 | 2,395,000 |
| 04 Mar 2024 | 2.7000 | 2.8550 | 2.5500 | 2.7400 | 2.7400 | 2,458,400 |
| 01 Mar 2024 | 2.4200 | 2.7800 | 2.3600 | 2.6500 | 2.6500 | 2,582,800 |
| 29 Feb 2024 | 2.4400 | 2.6200 | 2.3900 | 2.4500 | 2.4500 | 2,029,500 |
| 28 Feb 2024 | 2.1800 | 2.7400 | 2.1700 | 2.5400 | 2.5400 | 6,837,600 |
| 27 Feb 2024 | 1.6600 | 2.4400 | 1.6600 | 2.2500 | 2.2500 | 9,623,300 |
| 26 Feb 2024 | 1.4800 | 1.6500 | 1.4600 | 1.6500 | 1.6500 | 516,300 |
| 23 Feb 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 1,010,300 |
| 22 Feb 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 135,500 |
| 21 Feb 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 81,000 |
| 20 Feb 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 105,300 |
| 16 Feb 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 154,000 |
| 15 Feb 2024 | 1.5000 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 223,200 |
| 14 Feb 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 159,400 |
| 13 Feb 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 452,400 |
| 12 Feb 2024 | 1.5000 | 1.5700 | 1.4810 | 1.5300 | 1.5300 | 142,300 |
| 09 Feb 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 187,400 |
| 08 Feb 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 215,700 |
| 07 Feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 134,600 |
| 06 Feb 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 130,000 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 142,300 |
| 02 Feb 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 234,400 |
| 01 Feb 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 222,000 |
| 31 Jan 2024 | 1.5400 | 1.6000 | 1.5110 | 1.5300 | 1.5300 | 144,600 |
| 30 Jan 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5700 | 1.5700 | 255,300 |
| 29 Jan 2024 | 1.5800 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 300,200 |
| 26 Jan 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 205,100 |
| 25 Jan 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 166,500 |
| 24 Jan 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5300 | 1.5300 | 524,000 |
| 23 Jan 2024 | 1.6300 | 1.6380 | 1.5900 | 1.6100 | 1.6100 | 250,500 |
| 22 Jan 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 220,100 |
| 19 Jan 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 250,700 |
| 18 Jan 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 423,600 |
| 17 Jan 2024 | 1.6300 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 405,600 |
| 16 Jan 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6650 | 1.6650 | 346,800 |
| 12 Jan 2024 | 1.6900 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 392,100 |
| 11 Jan 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 308,400 |
| 10 Jan 2024 | 1.6200 | 1.6900 | 1.5700 | 1.6700 | 1.6700 | 375,300 |
| 09 Jan 2024 | 1.5800 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 477,100 |
| 08 Jan 2024 | 1.5000 | 1.6500 | 1.4700 | 1.5900 | 1.5900 | 906,300 |
| 05 Jan 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 608,700 |
| 04 Jan 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 507,500 |
| 03 Jan 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 508,900 |
| 02 Jan 2024 | 1.5900 | 1.6950 | 1.5450 | 1.6900 | 1.6900 | 1,262,700 |
| 29 Dec 2023 | 1.5600 | 1.5970 | 1.5200 | 1.5500 | 1.5500 | 737,200 |
| 28 Dec 2023 | 1.5600 | 1.6000 | 1.5000 | 1.5450 | 1.5450 | 771,900 |
| 27 Dec 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 460,800 |
| 26 Dec 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 350,200 |
| 22 Dec 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 161,000 |
| 21 Dec 2023 | 1.3200 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 315,300 |
| 20 Dec 2023 | 1.3800 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 266,100 |
| 19 Dec 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 183,500 |
| 18 Dec 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 158,600 |
| 15 Dec 2023 | 1.4600 | 1.4980 | 1.4000 | 1.4100 | 1.4100 | 202,900 |
| 14 Dec 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 149,800 |
| 13 Dec 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 255,900 |
| 12 Dec 2023 | 1.4100 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 97,000 |
| 11 Dec 2023 | 1.4400 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 344,900 |
| 08 Dec 2023 | 1.4500 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 279,400 |
| 07 Dec 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 249,600 |
| 06 Dec 2023 | 1.4500 | 1.5000 | 1.4300 | 1.4550 | 1.4550 | 347,600 |
| 05 Dec 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 99,600 |
| 04 Dec 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 318,000 |
| 01 Dec 2023 | 1.3700 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 206,100 |
| 30 Nov 2023 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 240,200 |
| 29 Nov 2023 | 1.3500 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 255,800 |
| 28 Nov 2023 | 1.3500 | 1.3890 | 1.3200 | 1.3500 | 1.3500 | 96,700 |
| 27 Nov 2023 | 1.3400 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 256,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.