XNAS
Datos históricos de CytomX Therapeutics, Inc.
CytomX Therapeutics, Inc. · CTMX
$2.58
▲ +0.01 (+0.39%)
Última operación · 10/10/2026, 17:42:21 UTC
- Variación en el periodo
- −23.51%
- Máximo
- US$8.21
- 16 de marzo de 2026
- Mínimo
- US$2.43
- 8 de octubre de 2026
- Volumen medio diario
- 4.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.46 | 2.58 | 2.44 | 2.57 | +4.05% | 3.04 M |
| 8 oct 2026 | 2.51 | 2.55 | 2.43 | 2.47 | −3.14% | 4.5 M |
| 7 oct 2026 | 2.53 | 2.65 | 2.52 | 2.55 | −0.39% | 2.34 M |
| 6 oct 2026 | 2.61 | 2.63 | 2.51 | 2.56 | −0.78% | 1.96 M |
| 5 oct 2026 | 2.55 | 2.67 | 2.48 | 2.58 | +0.78% | 1.77 M |
| 2 oct 2026 | 2.68 | 2.68 | 2.55 | 2.56 | −2.66% | 2.62 M |
| 1 oct 2026 | 2.71 | 2.78 | 2.62 | 2.63 | −3.31% | 2.7 M |
| 30 sep 2026 | 2.78 | 2.80 | 2.70 | 2.72 | −1.09% | 3.22 M |
| 29 sep 2026 | 2.70 | 2.83 | 2.65 | 2.75 | +2.23% | 4.46 M |
| 28 sep 2026 | 2.68 | 2.76 | 2.60 | 2.69 | −0.37% | 2.69 M |
| 25 sep 2026 | 2.74 | 2.78 | 2.66 | 2.70 | −1.82% | 3.03 M |
| 24 sep 2026 | 2.75 | 2.78 | 2.68 | 2.75 | −1.08% | 3.08 M |
| 23 sep 2026 | 2.90 | 2.91 | 2.67 | 2.78 | −5.44% | 4.96 M |
| 22 sep 2026 | 2.86 | 3.00 | 2.76 | 2.94 | +6.52% | 7.92 M |
| 21 sep 2026 | 2.80 | 2.83 | 2.74 | 2.76 | 0.00% | 2.33 M |
| 18 sep 2026 | 2.83 | 2.86 | 2.72 | 2.76 | −2.13% | 9.6 M |
| 17 sep 2026 | 2.83 | 2.92 | 2.78 | 2.82 | +1.99% | 4.22 M |
| 16 sep 2026 | 2.72 | 2.87 | 2.67 | 2.77 | +2.79% | 6.87 M |
| 15 sep 2026 | 3.20 | 3.21 | 2.67 | 2.69 | −15.94% | 7.51 M |
| 14 sep 2026 | 3.34 | 3.36 | 3.15 | 3.20 | −2.74% | 6.14 M |
| 11 sep 2026 | 3.38 | 3.41 | 3.23 | 3.29 | −1.79% | 2.25 M |
| 10 sep 2026 | 3.50 | 3.52 | 3.34 | 3.35 | −5.37% | 2.06 M |
| 9 sep 2026 | 3.66 | 3.66 | 3.50 | 3.54 | −3.01% | 2.05 M |
| 8 sep 2026 | 3.61 | 3.66 | 3.58 | 3.65 | −1.62% | 1.98 M |
| 4 sep 2026 | 3.64 | 3.73 | 3.53 | 3.71 | +0.82% | 2.3 M |
| 3 sep 2026 | 3.73 | 3.82 | 3.61 | 3.68 | −1.08% | 2.56 M |
| 2 sep 2026 | 3.72 | 3.89 | 3.69 | 3.72 | +1.36% | 6.5 M |
| 1 sep 2026 | 3.32 | 3.73 | 3.32 | 3.67 | +9.23% | 8.82 M |
| 31 ago 2026 | 3.20 | 3.38 | 3.17 | 3.36 | +4.67% | 2.38 M |
| 28 ago 2026 | 3.40 | 3.42 | 3.21 | 3.21 | −6.14% | 2.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.