CytomX Therapeutics, Inc. CTMX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,63-0,09 (-3,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,69 | -1,11 % | $2,71 | $2,78 | $2,66 | 1,12M |
| 2026-09-30 | $2,72 | -1,09 % | $2,78 | $2,80 | $2,70 | 3,22M |
| 2026-09-29 | $2,75 | +2,23 % | $2,70 | $2,83 | $2,65 | 4,46M |
| 2026-09-28 | $2,69 | -0,37 % | $2,68 | $2,76 | $2,60 | 2,69M |
| 2026-09-25 | $2,70 | -1,82 % | $2,74 | $2,78 | $2,66 | 3,03M |
| 2026-09-24 | $2,75 | -1,08 % | $2,75 | $2,78 | $2,68 | 3,08M |
| 2026-09-23 | $2,78 | -5,44 % | $2,90 | $2,91 | $2,67 | 4,96M |
| 2026-09-22 | $2,94 | +6,52 % | $2,86 | $2,99 | $2,76 | 7,92M |
| 2026-09-21 | $2,76 | 0,00 % | $2,80 | $2,83 | $2,74 | 2,33M |
| 2026-09-18 | $2,76 | -2,13 % | $2,83 | $2,86 | $2,72 | 9,60M |
| 2026-09-17 | $2,82 | +1,99 % | $2,83 | $2,92 | $2,78 | 4,22M |
| 2026-09-16 | $2,77 | +2,79 % | $2,72 | $2,87 | $2,67 | 6,87M |
| 2026-09-15 | $2,69 | -15,94 % | $3,20 | $3,20 | $2,66 | 7,51M |
| 2026-09-14 | $3,20 | -2,74 % | $3,34 | $3,36 | $3,14 | 6,14M |
| 2026-09-11 | $3,29 | -1,79 % | $3,38 | $3,41 | $3,23 | 2,25M |
| 2026-09-10 | $3,35 | -5,37 % | $3,50 | $3,52 | $3,34 | 2,06M |
| 2026-09-09 | $3,54 | -3,01 % | $3,66 | $3,66 | $3,49 | 2,05M |
| 2026-09-08 | $3,65 | -1,62 % | $3,61 | $3,66 | $3,58 | 1,98M |
| 2026-09-04 | $3,71 | +0,82 % | $3,64 | $3,72 | $3,53 | 2,30M |
| 2026-09-03 | $3,68 | -1,08 % | $3,73 | $3,82 | $3,61 | 2,56M |
| 2026-09-02 | $3,72 | +1,36 % | $3,72 | $3,88 | $3,69 | 6,50M |
| 2026-09-01 | $3,67 | +9,23 % | $3,32 | $3,73 | $3,32 | 8,82M |
| 2026-08-31 | $3,36 | +4,67 % | $3,20 | $3,38 | $3,17 | 2,38M |
| 2026-08-28 | $3,21 | -6,14 % | $3,40 | $3,42 | $3,21 | 2,17M |
| 2026-08-27 | $3,42 | +3,01 % | $3,45 | $3,52 | $3,29 | 2,58M |
| 2026-08-26 | $3,32 | -1,48 % | $3,35 | $3,38 | $3,29 | 2,22M |
| 2026-08-25 | $3,37 | +2,43 % | $3,32 | $3,44 | $3,32 | 4,03M |
| 2026-08-24 | $3,29 | +0,30 % | $3,30 | $3,38 | $3,17 | 3,19M |
| 2026-08-21 | $3,28 | -0,30 % | $3,31 | $3,41 | $3,27 | 2,89M |
| 2026-08-20 | $3,29 | -7,84 % | $3,53 | $3,56 | $3,27 | 2,61M |
| 2026-08-19 | $3,57 | +5,31 % | $3,48 | $3,60 | $3,46 | 4,58M |
| 2026-08-18 | $3,39 | -1,74 % | $3,41 | $3,43 | $3,30 | 2,46M |
| 2026-08-17 | $3,45 | +2,68 % | $3,36 | $3,46 | $3,34 | 2,37M |
| 2026-08-14 | $3,36 | +0,30 % | $3,34 | $3,38 | $3,28 | 1,43M |
| 2026-08-13 | $3,35 | -4,01 % | $3,50 | $3,50 | $3,34 | 1,81M |
| 2026-08-12 | $3,49 | +1,16 % | $3,48 | $3,54 | $3,41 | 2,52M |
| 2026-08-11 | $3,45 | +0,29 % | $3,42 | $3,50 | $3,37 | 1,70M |
| 2026-08-10 | $3,44 | -0,58 % | $3,45 | $3,49 | $3,38 | 1,80M |
| 2026-08-07 | $3,46 | +2,67 % | $3,32 | $3,55 | $3,30 | 2,46M |
| 2026-08-06 | $3,37 | +0,60 % | $3,31 | $3,40 | $3,29 | 1,94M |
| 2026-08-05 | $3,35 | +0,90 % | $3,30 | $3,38 | $3,27 | 2,03M |
| 2026-08-04 | $3,32 | +4,73 % | $3,23 | $3,33 | $3,21 | 2,44M |
| 2026-08-03 | $3,17 | +2,26 % | $3,09 | $3,18 | $3,01 | 3,80M |
| 2026-07-31 | $3,10 | -5,49 % | $3,26 | $3,28 | $3,10 | 3,50M |
| 2026-07-30 | $3,28 | +3,47 % | $3,18 | $3,29 | $3,15 | 1,76M |
| 2026-07-29 | $3,17 | -1,55 % | $3,21 | $3,35 | $3,15 | 1,36M |
| 2026-07-28 | $3,22 | -0,92 % | $3,26 | $3,27 | $3,13 | 2,01M |
| 2026-07-27 | $3,25 | +0,31 % | $3,25 | $3,43 | $3,25 | 2,50M |
| 2026-07-24 | $3,24 | -2,70 % | $3,34 | $3,38 | $3,20 | 1,52M |
| 2026-07-23 | $3,33 | 0,00 % | $3,31 | $3,40 | $3,28 | 1,38M |
| 2026-07-22 | $3,33 | -2,63 % | $3,40 | $3,44 | $3,33 | 2,31M |
| 2026-07-21 | $3,42 | -2,84 % | $3,50 | $3,55 | $3,39 | 5,96M |
| 2026-07-20 | $3,52 | -2,76 % | $3,65 | $3,73 | $3,51 | 5,54M |
| 2026-07-17 | $3,62 | -1,23 % | $3,65 | $3,69 | $3,52 | 3,67M |
| 2026-07-16 | $3,66 | -0,41 % | $3,64 | $3,72 | $3,53 | 4,78M |
| 2026-07-15 | $3,68 | +0,55 % | $3,64 | $3,70 | $3,53 | 5,15M |
| 2026-07-14 | $3,66 | -1,08 % | $3,70 | $3,81 | $3,64 | 4,61M |
| 2026-07-13 | $3,70 | -1,60 % | $3,69 | $3,80 | $3,63 | 3,31M |
| 2026-07-10 | $3,76 | -4,93 % | $4,00 | $4,02 | $3,62 | 2,99M |
| 2026-07-09 | $3,95 | +3,26 % | $3,81 | $3,96 | $3,77 | 2,16M |
| 2026-07-08 | $3,83 | -0,26 % | $3,77 | $3,88 | $3,65 | 3,17M |
| 2026-07-07 | $3,84 | +0,79 % | $3,86 | $3,89 | $3,68 | 3,19M |
| 2026-07-06 | $3,81 | -0,26 % | $3,76 | $3,88 | $3,70 | 3,20M |
| 2026-07-02 | $3,82 | +6,11 % | $3,65 | $3,90 | $3,60 | 5,12M |
| 2026-07-01 | $3,60 | -4,00 % | $3,76 | $3,82 | $3,58 | 6,45M |
| 2026-06-30 | $3,75 | +0,27 % | $3,75 | $3,89 | $3,64 | 5,93M |
| 2026-06-29 | $3,74 | +10,00 % | $3,39 | $3,81 | $3,36 | 6,97M |
| 2026-06-26 | $3,40 | +3,98 % | $3,27 | $3,48 | $3,23 | 28,89M |
| 2026-06-25 | $3,27 | -1,51 % | $3,29 | $3,39 | $3,24 | 2,92M |
| 2026-06-24 | $3,32 | +5,40 % | $3,16 | $3,40 | $3,13 | 5,16M |
| 2026-06-23 | $3,15 | +3,62 % | $3,04 | $3,22 | $3,01 | 3,55M |
| 2026-06-22 | $3,04 | +3,05 % | $2,98 | $3,08 | $2,95 | 3,78M |
| 2026-06-18 | $2,95 | -0,34 % | $3,02 | $3,07 | $2,89 | 9,73M |
| 2026-06-17 | $2,96 | +1,02 % | $2,95 | $3,10 | $2,91 | 5,52M |
| 2026-06-16 | $2,93 | -3,62 % | $3,03 | $3,05 | $2,87 | 10,57M |
| 2026-06-15 | $3,04 | +1,00 % | $3,05 | $3,13 | $2,98 | 2,92M |
| 2026-06-12 | $3,01 | +1,01 % | $2,98 | $3,05 | $2,96 | 2,05M |
| 2026-06-11 | $2,98 | +2,41 % | $2,93 | $3,01 | $2,87 | 2,27M |
| 2026-06-10 | $2,91 | -2,35 % | $2,97 | $3,02 | $2,88 | 2,02M |
| 2026-06-09 | $2,98 | +1,36 % | $2,99 | $3,02 | $2,82 | 4,60M |
| 2026-06-08 | $2,94 | -2,00 % | $3,05 | $3,05 | $2,89 | 3,64M |
| 2026-06-05 | $3,00 | -5,66 % | $3,19 | $3,19 | $2,98 | 3,42M |
| 2026-06-04 | $3,18 | -1,24 % | $3,23 | $3,30 | $3,15 | 3,24M |
| 2026-06-03 | $3,22 | +1,90 % | $3,22 | $3,31 | $3,16 | 3,54M |
| 2026-06-02 | $3,16 | -8,41 % | $3,40 | $3,41 | $3,14 | 4,93M |
| 2026-06-01 | $3,45 | -4,17 % | $3,57 | $3,60 | $3,38 | 6,71M |
| 2026-05-29 | $3,60 | -2,96 % | $3,71 | $3,71 | $3,54 | 2,63M |
| 2026-05-28 | $3,71 | -2,62 % | $3,85 | $3,88 | $3,70 | 2,35M |
| 2026-05-27 | $3,81 | +3,25 % | $3,70 | $3,89 | $3,70 | 4,76M |
| 2026-05-26 | $3,69 | -1,86 % | $3,75 | $3,78 | $3,57 | 2,54M |