Italia markets closed

CytomX Therapeutics, Inc. (CTMX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,8900-0,1100 (-5,50%)
Alla chiusura: 04:00PM EDT
1,8600 -0,03 (-1,59%)
Dopo ore: 04:14PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,95001,97001,85001,89001,89003.332.905
16 mag 20241,98002,01001,93002,00002,00003.288.700
15 mag 20241,93002,01001,93001,96001,96003.922.200
14 mag 20241,91002,01001,86101,94001,94004.577.300
13 mag 20241,95002,01001,88001,89001,89006.114.500
10 mag 20242,03002,05001,85001,98001,980012.154.800
09 mag 20242,72202,81002,01002,04002,040041.562.500
08 mag 20244,11004,20503,79004,19004,190040.523.300
07 mag 20244,49004,49004,07004,07004,07004.440.600
06 mag 20244,89004,94004,27004,37004,37005.076.000
03 mag 20244,62005,06004,43004,43004,430011.087.900
02 mag 20244,40004,74004,07004,50004,500015.831.500
01 mag 20243,25005,85002,78005,13005,1300206.720.400
30 apr 20241,63001,66001,59001,63001,6300382.000
29 apr 20241,60001,65001,58001,61001,6100399.600
26 apr 20241,60001,65001,59001,59001,5900249.200
25 apr 20241,61001,64001,58001,60001,6000286.300
24 apr 20241,68001,70001,62001,63001,6300350.900
23 apr 20241,67001,73001,64001,68001,6800290.200
22 apr 20241,76001,76201,67001,67001,6700257.900
19 apr 20241,72001,75001,63501,67001,6700505.600
18 apr 20241,77001,78801,72001,73001,7300198.800
17 apr 20241,84001,86001,76001,76001,7600585.200
16 apr 20241,99001,99001,86001,86001,8600335.800
15 apr 20242,14002,14001,94001,97001,9700382.900
12 apr 20242,14002,26002,07002,15002,1500923.200
11 apr 20242,10002,16002,06002,15002,15001.012.300
10 apr 20242,02002,11001,80002,10002,10002.571.400
09 apr 20242,06002,08002,00002,03002,0300196.000
08 apr 20242,09002,10002,05002,06002,0600198.300
05 apr 20242,07002,14002,05002,06002,0600268.100
04 apr 20242,18002,18002,05502,06002,0600267.300
03 apr 20242,13002,18002,08002,15002,1500524.900
02 apr 20242,15002,15002,07002,14002,1400326.100
01 apr 20242,19002,20002,08002,15002,1500319.500
28 mar 20242,20002,30002,17002,18002,18002.855.000
27 mar 20242,12002,20002,08002,19002,1900590.300
26 mar 20242,16002,16001,99002,11002,1100645.900
25 mar 20242,13002,15502,09002,14002,1400358.600
22 mar 20242,21002,21002,10002,11002,1100287.800
21 mar 20242,23002,31002,21002,24002,2400668.000
20 mar 20242,20002,28002,12002,27002,2700651.100
19 mar 20242,01002,23501,98002,18002,1800916.500
18 mar 20242,09002,10001,95502,02002,0200982.600
15 mar 20242,05002,15502,02002,07002,0700491.600
14 mar 20242,10002,12001,93002,06002,06001.089.700
13 mar 20242,12002,16502,07002,10002,1000665.400
12 mar 20242,02002,19901,90502,15002,15002.039.400
11 mar 20242,52002,57002,46002,51002,51001.686.300
08 mar 20242,52002,67002,49002,50002,5000570.200
07 mar 20242,73002,73002,44002,56002,56001.185.200
06 mar 20242,78002,79002,50002,70002,70001.256.200
05 mar 20242,70002,85102,69002,72002,72002.395.000
04 mar 20242,70002,85502,55002,74002,74002.458.400
01 mar 20242,42002,78002,36002,65002,65002.582.800
29 feb 20242,44002,62002,39002,45002,45002.029.500
28 feb 20242,18002,74002,17002,54002,54006.837.600
27 feb 20241,66002,44001,66002,25002,25009.623.300
26 feb 20241,48001,65001,46001,65001,6500516.300
23 feb 20241,46001,52001,43001,50001,50001.010.300
22 feb 20241,47001,50001,44001,48001,4800135.500
21 feb 20241,46001,48001,44001,45001,450081.000
20 feb 20241,47001,50001,46001,47001,4700105.300
16 feb 20241,47001,53001,46001,47001,4700154.000
15 feb 20241,50001,53001,46001,50001,5000223.200
14 feb 20241,45001,49001,42001,49001,4900159.400
13 feb 20241,38001,46001,38001,41001,4100452.400
12 feb 20241,50001,57001,48101,53001,5300142.300
09 feb 20241,48001,56001,48001,52001,5200187.400
08 feb 20241,43001,50001,43001,46001,4600215.700
07 feb 20241,46001,47001,43001,44001,4400134.600
06 feb 20241,45001,51001,45001,46001,4600130.000
05 feb 20241,48001,48001,44001,45001,4500142.300
02 feb 20241,52001,53001,46001,48001,4800234.400
01 feb 20241,53001,54001,49001,53001,5300222.000
31 gen 20241,54001,60001,51101,53001,5300144.600
30 gen 20241,63001,63001,51001,57001,5700255.300
29 gen 20241,58001,65001,55001,61001,6100300.200
26 gen 20241,54001,59001,52001,59001,5900205.100
25 gen 20241,53001,56001,52001,53001,5300166.500
24 gen 20241,65001,65001,52001,53001,5300524.000
23 gen 20241,63001,63801,59001,61001,6100250.500
22 gen 20241,65001,65001,60001,63001,6300220.100
19 gen 20241,67001,67001,62001,63001,6300250.700
18 gen 20241,62001,70001,60001,68001,6800423.600
17 gen 20241,63001,68001,58001,63001,6300405.600
16 gen 20241,73001,73001,64001,66501,6650346.800
12 gen 20241,69001,74001,62001,73001,7300392.100
11 gen 20241,67001,70001,60001,69001,6900308.400
10 gen 20241,62001,69001,57001,67001,6700375.300
09 gen 20241,58001,63001,55001,59001,5900477.100
08 gen 20241,50001,65001,47001,59001,5900906.300
05 gen 20241,55001,56001,46001,51001,5100608.700
04 gen 20241,64001,64001,55001,55001,5500507.500
03 gen 20241,68001,68001,59001,63001,6300508.900
02 gen 20241,59001,69501,54501,69001,69001.262.700
29 dic 20231,56001,59701,52001,55001,5500737.200
28 dic 20231,56001,60001,50001,54501,5450771.900
27 dic 20231,50001,55001,48001,55001,5500460.800
26 dic 20231,46001,50001,45001,48001,4800350.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...