CytomX Therapeutics Inc. Common Stockのデータ

CytomX Therapeutics Inc. Common Stockの基本情報

名前 CytomX Therapeutics Inc. Common Stock
ティッカー CTMX
United States
上場年 2015.0
セクター Health Care

CytomX Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.42 8.59 9.42 8.64 817000.0 8.64
2021-02-12 9.32 8.05 8.26 9.0 1935000.0 9.0
2021-02-11 8.65 8.12 8.6 8.24 679100.0 8.24
2021-02-10 9.02 8.33 8.8 8.54 765600.0 8.54
2021-02-09 8.93 8.54 8.87 8.76 721800.0 8.76
2021-02-08 8.82 8.05 8.25 8.78 1235900.0 8.78
2021-02-05 8.12 7.62 7.7 8.04 939100.0 8.04
2021-02-04 7.75 7.34 7.58 7.7 1009500.0 7.7
2021-02-03 7.75 7.43 7.75 7.5 1017300.0 7.5
2021-02-02 7.79 7.36 7.56 7.68 1386300.0 7.68
2021-02-01 7.63 7.06 7.25 7.57 1530400.0 7.57
2021-01-29 7.23 6.82 7.01 6.91 1210100.0 6.91
2021-01-28 7.28 6.92 7.09 7.01 1323900.0 7.01
2021-01-27 7.34 6.77 7.03 6.94 1944400.0 6.94
2021-01-26 7.28 6.8 7.11 6.9 1540900.0 6.9
2021-01-25 7.12 6.58 6.76 7.1 1879400.0 7.1
2021-01-22 6.88 6.53 6.84 6.65 2320600.0 6.65
2021-01-21 7.5 6.6 7.42 6.6 6769000.0 6.6
2021-01-20 8.52 8.02 8.25 8.15 1452100.0 8.15
2021-01-19 8.55 7.97 8.0 8.48 609500.0 8.48
2021-01-15 8.34 7.83 7.83 7.93 505700.0 7.93
2021-01-14 7.92 7.64 7.68 7.85 466100.0 7.85
2021-01-13 7.78 7.58 7.66 7.68 225400.0 7.68
2021-01-12 7.75 7.49 7.49 7.64 302700.0 7.64
2021-01-11 7.64 7.27 7.43 7.5 413300.0 7.5
2021-01-08 7.41 7.2 7.26 7.4 294300.0 7.4
2021-01-07 7.31 7.09 7.21 7.19 329500.0 7.19
2021-01-06 7.23 6.8 6.97 7.12 534600.0 7.12
2021-01-05 6.99 6.64 6.82 6.91 593300.0 6.91
2021-01-04 6.9 6.43 6.63 6.78 537800.0 6.78
2020-12-31 6.88 6.54 6.85 6.55 542300.0 6.55
2020-12-30 7.3 6.72 7.11 6.82 580100.0 6.82
2020-12-29 7.4 6.85 7.35 7.06 606900.0 7.06
2020-12-28 7.55 7.27 7.45 7.31 673200.0 7.31
2020-12-24 7.71 7.4 7.67 7.42 174100.0 7.42
2020-12-23 7.91 7.62 7.87 7.69 182100.0 7.69
2020-12-22 7.99 7.78 7.84 7.87 276900.0 7.87
2020-12-21 7.92 7.62 7.68 7.83 441000.0 7.83
2020-12-18 7.92 7.49 7.6 7.82 2947800.0 7.82
2020-12-17 7.58 7.38 7.45 7.55 874300.0 7.55
2020-12-16 7.84 7.41 7.7 7.45 602500.0 7.45
2020-12-15 7.95 7.56 7.95 7.69 462200.0 7.69
2020-12-14 8.0 7.62 7.62 7.9 976200.0 7.9
2020-12-11 7.82 7.26 7.29 7.58 857000.0 7.58
2020-12-10 7.34 7.1 7.16 7.27 527000.0 7.27
2020-12-09 7.49 7.08 7.49 7.19 343100.0 7.19
2020-12-08 7.48 7.16 7.27 7.42 338700.0 7.42
2020-12-07 7.51 7.26 7.4 7.27 380400.0 7.27
2020-12-04 7.46 7.27 7.3 7.4 425300.0 7.4
2020-12-03 7.5 7.13 7.43 7.27 453900.0 7.27
2020-12-02 7.52 7.32 7.52 7.42 616200.0 7.42
2020-12-01 7.79 7.47 7.61 7.53 447900.0 7.53
2020-11-30 7.66 7.37 7.37 7.52 501700.0 7.52
2020-11-27 7.47 7.3 7.37 7.42 188000.0 7.42
2020-11-25 7.43 7.08 7.31 7.35 507700.0 7.35
2020-11-24 7.55 7.11 7.36 7.38 736500.0 7.38
2020-11-23 7.52 7.3 7.36 7.32 262100.0 7.32
2020-11-20 7.4 7.2 7.36 7.32 191900.0 7.32
2020-11-19 7.6 7.34 7.34 7.41 199400.0 7.41
2020-11-18 7.6 7.27 7.36 7.32 277800.0 7.32
2020-11-17 7.42 7.13 7.25 7.38 236200.0 7.38
2020-11-16 7.52 7.13 7.5 7.33 348900.0 7.33
2020-11-13 7.78 7.38 7.7 7.4 237700.0 7.4
2020-11-12 7.85 7.31 7.53 7.65 538600.0 7.65
2020-11-11 7.58 7.17 7.44 7.52 396200.0 7.52
2020-11-10 7.49 6.84 6.92 7.47 399500.0 7.47
2020-11-09 7.4 6.82 7.27 6.84 407700.0 6.84
2020-11-06 7.23 6.82 7.17 7.02 332900.0 7.02
2020-11-05 7.14 6.76 7.08 7.07 362300.0 7.07
2020-11-04 7.15 6.66 6.66 7.07 469200.0 7.07
2020-11-03 6.79 6.45 6.61 6.73 269900.0 6.73
2020-11-02 6.77 6.4 6.68 6.55 425700.0 6.55
2020-10-30 6.78 6.52 6.76 6.62 313000.0 6.62
2020-10-29 6.85 6.52 6.71 6.77 210400.0 6.77
2020-10-28 6.78 6.47 6.56 6.72 249200.0 6.72
2020-10-27 6.71 6.55 6.62 6.63 974600.0 6.63
2020-10-26 6.85 6.49 6.58 6.65 251800.0 6.65
2020-10-23 6.85 6.67 6.78 6.76 730400.0 6.76
2020-10-22 6.77 6.43 6.57 6.75 474100.0 6.75
2020-10-21 6.8 6.54 6.69 6.57 261000.0 6.57
2020-10-20 6.81 6.51 6.71 6.71 668800.0 6.71
2020-10-19 7.06 6.68 6.95 6.69 517300.0 6.69
2020-10-16 7.0 6.82 6.85 6.86 213000.0 6.86
2020-10-15 6.82 6.56 6.64 6.81 356600.0 6.81
2020-10-14 7.21 6.7 6.94 6.77 372400.0 6.77
2020-10-13 6.95 6.78 6.86 6.9 272400.0 6.9
2020-10-12 6.94 6.74 6.83 6.85 253200.0 6.85
2020-10-09 6.99 6.76 6.94 6.82 180200.0 6.82
2020-10-08 7.08 6.87 7.01 6.9 241600.0 6.9
2020-10-07 7.01 6.71 6.73 6.94 259100.0 6.94
2020-10-06 7.07 6.69 7.07 6.7 300800.0 6.7
2020-10-05 7.06 6.5 6.59 7.02 325700.0 7.02
2020-10-02 6.84 6.4 6.76 6.47 553400.0 6.47
2020-10-01 6.93 6.68 6.68 6.91 272500.0 6.91
2020-09-30 6.83 6.59 6.7 6.65 345500.0 6.65
2020-09-29 6.8 6.63 6.69 6.69 186500.0 6.69
2020-09-28 6.84 6.63 6.82 6.69 188700.0 6.69
2020-09-25 6.88 6.5 6.56 6.8 506700.0 6.8
2020-09-24 6.75 6.38 6.57 6.55 483800.0 6.55
2020-09-23 6.97 6.58 6.78 6.61 364200.0 6.61
2020-09-22 6.84 6.41 6.65 6.72 551600.0 6.72
2020-09-21 7.21 6.85 7.21 6.94 546400.0 6.94
2020-09-18 7.46 7.04 7.27 7.4 898900.0 7.4
2020-09-17 7.29 7.04 7.21 7.18 267100.0 7.18
2020-09-16 7.53 7.24 7.32 7.33 363600.0 7.33
2020-09-15 7.46 7.17 7.29 7.22 515900.0 7.22
2020-09-14 7.26 6.82 6.85 7.18 1548200.0 7.18
2020-09-11 7.08 6.67 6.97 6.73 699200.0 6.73
2020-09-10 6.99 6.81 6.84 6.86 627400.0 6.86
2020-09-09 6.92 6.63 6.65 6.82 289300.0 6.82
2020-09-08 6.79 6.4 6.47 6.61 386800.0 6.61
2020-09-04 6.83 6.25 6.74 6.56 362200.0 6.56
2020-09-03 7.14 6.68 7.14 6.68 378100.0 6.68
2020-09-02 7.34 6.98 7.02 7.19 428700.0 7.19
2020-09-01 7.32 7.0 7.26 7.02 332000.0 7.02
2020-08-31 7.34 6.94 7.11 7.3 634000.0 7.3
2020-08-28 7.15 6.93 7.04 7.14 397600.0 7.14
2020-08-27 7.12 6.92 7.04 7.05 190000.0 7.05
2020-08-26 7.19 6.96 7.1 7.03 262100.0 7.03
2020-08-25 7.15 6.77 6.86 7.08 366800.0 7.08
2020-08-24 7.21 6.8 7.0 6.85 348600.0 6.85
2020-08-21 7.32 6.91 7.15 6.95 363800.0 6.95
2020-08-20 7.2 6.91 6.98 7.16 294700.0 7.16
2020-08-19 7.2 6.95 7.16 7.05 324500.0 7.05
2020-08-18 7.38 7.04 7.13 7.18 335100.0 7.18
2020-08-17 7.26 6.86 6.86 7.16 628300.0 7.16
2020-08-14 7.14 6.78 7.02 6.86 319000.0 6.86
2020-08-13 7.21 6.94 7.09 7.0 335500.0 7.0
2020-08-12 7.34 6.96 7.1 7.07 461800.0 7.07
2020-08-11 7.72 6.98 7.72 6.99 622400.0 6.99
2020-08-10 7.9 7.53 7.67 7.62 284700.0 7.62
2020-08-07 8.1 7.27 7.36 7.62 425500.0 7.62
2020-08-06 7.61 7.32 7.39 7.55 312900.0 7.55
2020-08-05 7.54 7.3 7.3 7.45 288700.0 7.45
2020-08-04 7.47 7.25 7.34 7.28 261300.0 7.28
2020-08-03 7.39 6.94 7.09 7.37 553800.0 7.37
2020-07-31 7.44 6.95 7.42 7.01 577100.0 7.01
2020-07-30 7.55 7.15 7.18 7.44 427300.0 7.44
2020-07-29 7.63 7.19 7.49 7.27 473600.0 7.27
2020-07-28 7.93 7.38 7.93 7.4 492700.0 7.4
2020-07-27 8.09 7.8 7.8 7.92 774400.0 7.92
2020-07-24 7.93 7.57 7.7 7.76 558400.0 7.76
2020-07-23 8.2 7.83 8.05 7.92 281200.0 7.92
2020-07-22 8.36 7.98 8.26 8.06 318000.0 8.06
2020-07-21 8.65 8.25 8.65 8.29 378000.0 8.29
2020-07-20 8.75 8.49 8.63 8.57 208500.0 8.57
2020-07-17 8.69 8.43 8.49 8.62 318300.0 8.62
2020-07-16 8.76 8.46 8.76 8.51 365800.0 8.51
2020-07-15 9.15 8.65 8.75 8.83 563000.0 8.83
2020-07-14 8.65 8.22 8.64 8.55 711900.0 8.55
2020-07-13 9.29 8.51 8.57 8.69 583000.0 8.69
2020-07-10 8.77 8.29 8.3 8.52 404700.0 8.52
2020-07-09 8.48 8.18 8.33 8.31 265800.0 8.31
2020-07-08 8.5 8.14 8.28 8.38 310100.0 8.38
2020-07-07 8.46 8.06 8.15 8.23 364500.0 8.23
2020-07-06 8.55 8.11 8.55 8.2 396000.0 8.2
2020-07-02 8.67 8.38 8.6 8.41 449200.0 8.41
2020-07-01 8.59 8.26 8.37 8.52 344600.0 8.52
2020-06-30 8.36 8.14 8.24 8.33 679400.0 8.33
2020-06-29 8.53 8.03 8.28 8.21 381100.0 8.21
2020-06-26 8.72 8.16 8.47 8.2 736300.0 8.2
2020-06-25 8.73 8.21 8.24 8.56 360700.0 8.56
2020-06-24 8.7 8.17 8.62 8.3 405300.0 8.3
2020-06-23 9.09 8.65 8.65 8.76 542100.0 8.76
2020-06-22 8.65 7.98 8.27 8.57 620500.0 8.57
2020-06-19 8.68 8.25 8.53 8.25 2922900.0 8.25
2020-06-18 8.55 8.25 8.25 8.47 443100.0 8.47
2020-06-17 8.59 8.12 8.5 8.35 327200.0 8.35
2020-06-16 8.74 8.09 8.2 8.52 551500.0 8.52
2020-06-15 8.16 7.57 7.77 8.04 563100.0 8.04
2020-06-12 8.11 7.63 7.73 7.96 1270100.0 7.96
2020-06-11 7.85 7.33 7.8 7.51 788200.0 7.51
2020-06-10 8.21 7.89 8.17 7.93 359800.0 7.93
2020-06-09 8.42 8.03 8.3 8.05 381900.0 8.05
2020-06-08 8.45 7.97 8.1 8.37 509400.0 8.37
2020-06-05 8.37 8.04 8.37 8.06 680400.0 8.06
2020-06-04 8.66 8.01 8.02 8.15 745400.0 8.15
2020-06-03 8.27 7.93 8.1 8.05 603000.0 8.05
2020-06-02 8.18 7.78 8.07 8.12 565600.0 8.12
2020-06-01 8.74 7.92 8.58 8.06 1110300.0 8.06
2020-05-29 9.24 8.51 8.96 8.86 715300.0 8.86
2020-05-28 9.05 8.71 9.04 8.73 541300.0 8.73
2020-05-27 9.32 8.74 9.17 9.04 459400.0 9.04
2020-05-26 9.47 8.73 9.44 9.16 1839500.0 9.16
2020-05-22 9.49 9.09 9.44 9.28 544900.0 9.28
2020-05-21 9.67 9.13 9.27 9.41 402900.0 9.41
2020-05-20 9.46 9.07 9.24 9.31 462400.0 9.31
2020-05-19 9.52 9.0 9.4 9.15 683100.0 9.15
2020-05-18 9.61 8.81 9.05 9.4 930200.0 9.4
2020-05-15 9.33 8.61 9.33 9.01 1041500.0 9.01
2020-05-14 11.29 8.82 10.96 9.23 2890700.0 9.23
2020-05-13 15.44 13.72 14.86 14.44 1025100.0 14.44
2020-05-12 15.32 14.46 14.46 14.64 1148900.0 14.64
2020-05-11 14.86 13.47 14.21 14.46 797200.0 14.46
2020-05-08 14.5 12.45 12.84 14.24 1251400.0 14.24
2020-05-07 12.59 11.95 12.23 12.25 990300.0 12.25
2020-05-06 12.1 11.27 11.68 12.05 442000.0 12.05
2020-05-05 11.89 11.43 11.68 11.6 345500.0 11.6
2020-05-04 11.94 10.91 11.16 11.52 491900.0 11.52
2020-05-01 11.29 9.85 10.09 11.21 470000.0 11.21
2020-04-30 11.12 10.14 10.94 10.32 379500.0 10.32
2020-04-29 11.16 8.63 8.67 10.99 1085800.0 10.99
2020-04-28 9.43 8.73 9.43 8.77 304200.0 8.77
2020-04-27 9.48 9.03 9.47 9.25 551500.0 9.25
2020-04-24 9.35 8.7 9.23 9.3 419600.0 9.3
2020-04-23 9.7 9.2 9.53 9.23 700100.0 9.23
2020-04-22 10.27 9.31 10.27 9.5 373000.0 9.5
2020-04-21 10.15 9.38 9.45 10.07 595900.0 10.07
2020-04-20 9.99 9.15 9.35 9.62 381600.0 9.62
2020-04-17 9.52 8.85 9.46 9.48 438100.0 9.48
2020-04-16 9.22 8.51 8.89 9.16 615600.0 9.16
2020-04-15 8.88 8.39 8.46 8.77 875700.0 8.77
2020-04-14 9.4 8.65 8.9 8.77 604100.0 8.77
2020-04-13 8.94 8.21 8.54 8.9 265900.0 8.9
2020-04-09 8.69 8.32 8.67 8.57 344100.0 8.57
2020-04-08 8.69 7.68 7.9 8.4 444200.0 8.4
2020-04-07 8.48 7.6 8.12 7.76 437200.0 7.76
2020-04-06 8.22 7.73 8.06 7.99 499900.0 7.99
2020-04-03 7.81 7.32 7.45 7.51 475200.0 7.51
2020-04-02 7.47 7.01 7.35 7.47 408300.0 7.47
2020-04-01 7.73 7.07 7.46 7.4 851100.0 7.4
2020-03-31 7.84 6.75 7.09 7.67 769100.0 7.67
2020-03-30 6.74 6.25 6.42 6.7 387600.0 6.7
2020-03-27 6.52 5.95 6.25 6.35 428300.0 6.35
2020-03-26 6.7 6.18 6.35 6.44 345900.0 6.44
2020-03-25 6.95 6.0 6.62 6.26 716400.0 6.26
2020-03-24 6.79 5.98 6.79 6.53 844600.0 6.53
2020-03-23 5.1 4.66 5.05 4.93 285400.0 4.93
2020-03-20 5.18 4.49 5.04 4.95 688900.0 4.95
2020-03-19 5.48 4.36 4.51 5.0 483900.0 5.0
2020-03-18 4.76 3.83 4.2 4.52 473200.0 4.52
2020-03-17 4.63 3.62 3.71 4.61 490400.0 4.61
2020-03-16 4.28 3.6 4.0 3.61 822300.0 3.61
2020-03-13 5.26 4.67 5.26 5.17 625500.0 5.17
2020-03-12 5.55 4.81 5.53 5.0 578600.0 5.0
2020-03-11 6.37 5.74 6.29 5.87 668700.0 5.87
2020-03-10 6.46 6.08 6.34 6.46 536700.0 6.46
2020-03-09 6.88 6.16 6.48 6.19 383200.0 6.19
2020-03-06 7.22 6.74 6.94 7.0 519300.0 7.0
2020-03-05 7.22 6.91 7.11 7.1 437000.0 7.1
2020-03-04 7.55 7.1 7.31 7.23 638200.0 7.23
2020-03-03 7.44 7.01 7.04 7.3 408200.0 7.3
2020-03-02 7.15 6.61 6.63 7.11 498500.0 7.11
2020-02-28 7.15 6.07 6.85 6.69 765600.0 6.69
2020-02-27 7.59 7.0 7.04 7.12 301900.0 7.12
2020-02-26 7.65 7.07 7.11 7.26 834600.0 7.26
2020-02-25 7.4 7.0 7.27 7.08 936300.0 7.08
2020-02-24 7.58 7.1 7.34 7.25 378000.0 7.25
2020-02-21 7.48 7.28 7.37 7.3 230400.0 7.3
2020-02-20 7.51 7.0 7.14 7.37 393900.0 7.37
2020-02-19 7.58 7.25 7.5 7.25 390500.0 7.25
2020-02-18 7.64 7.13 7.13 7.62 444100.0 7.62