CytomX Therapeutics, Inc. Common Stock Historical Stock Prices

CTMX 
$11
*  
0.79
7.74%
Get CTMX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CTMX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.30 11.28 10.03 11 144,200
12/02/2016 10.3 11.28 10.03 11 144,200
12/01/2016 11 11 10.11 10.21 267,638
11/30/2016 11.1 11.35 10.87 11.14 159,712
11/29/2016 11.27 11.365 11.06 11.1 95,279
11/28/2016 11.68 11.84 11.08 11.28 125,650
11/25/2016 12.03 12.07 11.63 11.81 36,468
11/23/2016 11.52 12.07 11.3317 12.03 55,763
11/22/2016 11.9 12.04 11.54 11.65 236,407
11/21/2016 11.81 11.94 11.52 11.83 76,744
11/18/2016 11.56 12.35 11.48 11.72 73,890
11/17/2016 11.27 11.76 11.02 11.51 105,380
11/16/2016 11.48 11.9 11.2 11.29 108,768
11/15/2016 11.33 11.6 11.23 11.48 177,174
11/14/2016 11.37 11.5019 10.91 11.31 173,179
11/11/2016 11.12 11.45 10.92 11.21 211,760
11/10/2016 11.24 11.3993 10.77 10.99 225,398
11/09/2016 10.84 11.21 10.84 11 168,041
11/08/2016 10.95 10.95 9.85 10.62 289,718
11/07/2016 11.14 11.59 11.14 11.28 209,678
11/04/2016 10.05 11.45 10.05 10.96 89,747
11/03/2016 11.3 11.7535 10.79 10.95 53,305
11/02/2016 11.6 11.63 11.15 11.26 53,174
11/01/2016 11.9 11.9 11.365 11.62 42,792
10/31/2016 11.59 11.78 11.11 11.27 72,543
10/28/2016 11.75 11.91 11.47 11.61 74,001
10/27/2016 11.95 12.12 11.48 11.84 130,983
10/26/2016 12.66 12.66 11.91 12 77,342
10/25/2016 12.58 12.73 12.13 12.49 46,940
10/24/2016 12.98 13 12.51 12.56 64,112
10/21/2016 12.8 13.02 12.76 12.85 58,918
10/20/2016 12.71 13 12.71 12.89 47,622
10/19/2016 12.98 12.98 12.61 12.76 42,255
10/18/2016 13.05 13.27 12.93 12.97 51,876
10/17/2016 12.71 13.17 12.59 12.97 78,864
10/14/2016 13.06 13.2 12.06 12.78 143,812
10/13/2016 13.1 13.462 12.76 12.95 110,114
10/12/2016 14.21 14.385 13.02 13.18 103,024
10/11/2016 15.01 15.08 14.16 14.44 69,855
10/10/2016 15.11 15.404 15.04 15.08 225,331
10/07/2016 15.46 15.67 15.1 15.23 53,780
10/06/2016 15.77 15.79 15.17 15.36 65,944
10/05/2016 15.63 16.25 15.03 15.89 82,262
10/04/2016 15.76 15.98 15.34 15.49 103,807
10/03/2016 15.74 16.18 15.32 15.52 120,341
09/30/2016 15.7 16.03 15.4 15.68 90,905
09/29/2016 16.46 16.46 15.46 15.53 57,972
09/28/2016 16.07 16.75 15.89 16.32 97,603
09/27/2016 15.93 16.59 15.71 15.95 87,706
09/26/2016 15.65 15.99 15.24 15.86 110,506
09/23/2016 16.72 17.06 15.39 15.64 190,518
09/22/2016 17.39 17.39 16.15 16.66 190,370
09/21/2016 17.47 17.79 16.4401 17.38 114,547
09/20/2016 16.33 17.5 16.13 17.19 135,463
09/19/2016 15.69 16.2 15.26 16.13 162,694
09/16/2016 15.32 16.36 14.95 15.48 726,130
09/15/2016 15.79 15.79 14.65 15.11 113,523
09/14/2016 14.16 15.64 14.08 15.6 201,828
09/13/2016 13.7 14.2 13.51 14.01 118,500
09/12/2016 12.84 13.79 12.84 13.76 136,390
09/09/2016 12.69 13.57 11.84 12.99 113,819
09/08/2016 12.76 12.98 12.41 12.84 144,627
09/07/2016 12.97 12.98 12.44 12.74 113,809
09/06/2016 12.04 13.6199 12.04 12.82 183,639
09/02/2016 11.81 12.23 11.63 12.07 89,409
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?