U.S. markets open in 2 hours 40 minutes
F S&P 500
5,170.00 +15.25 (+0.30%) F Dow Jones
38,931.00 +99.00 (+0.25%) F Nasdaq
18,047.50 +46.75 (+0.26%) E-mini Russell 2000 Index Futur
2,062.00 +16.20 (+0.79%) Petróleo
78.97 +0.86 (+1.10%) Oro
2,328.70 +20.10 (+0.87%)
CytomX Therapeutics, Inc. (CTMX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.6180 | 5.0600 | 4.4300 | 4.4550 | 4.4550 | 11,087,858 |
| 02 may 2024 | 4.4000 | 4.7400 | 4.0700 | 4.5000 | 4.5000 | 15,831,500 |
| 01 may 2024 | 3.2500 | 5.8500 | 2.7800 | 5.1300 | 5.1300 | 206,720,400 |
| 30 abr 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 382,000 |
| 29 abr 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 399,600 |
| 26 abr 2024 | 1.6000 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 249,200 |
| 25 abr 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 286,300 |
| 24 abr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 350,900 |
| 23 abr 2024 | 1.6700 | 1.7300 | 1.6400 | 1.6800 | 1.6800 | 290,200 |
| 22 abr 2024 | 1.7600 | 1.7620 | 1.6700 | 1.6700 | 1.6700 | 257,900 |
| 19 abr 2024 | 1.7200 | 1.7500 | 1.6350 | 1.6700 | 1.6700 | 505,600 |
| 18 abr 2024 | 1.7700 | 1.7880 | 1.7200 | 1.7300 | 1.7300 | 198,800 |
| 17 abr 2024 | 1.8400 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 585,200 |
| 16 abr 2024 | 1.9900 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 335,800 |
| 15 abr 2024 | 2.1400 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 382,900 |
| 12 abr 2024 | 2.1400 | 2.2600 | 2.0700 | 2.1500 | 2.1500 | 923,200 |
| 11 abr 2024 | 2.1000 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 1,012,300 |
| 10 abr 2024 | 2.0200 | 2.1100 | 1.8000 | 2.1000 | 2.1000 | 2,571,400 |
| 09 abr 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 196,000 |
| 08 abr 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 198,300 |
| 05 abr 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 268,100 |
| 04 abr 2024 | 2.1800 | 2.1800 | 2.0550 | 2.0600 | 2.0600 | 267,300 |
| 03 abr 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 524,900 |
| 02 abr 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1400 | 2.1400 | 326,100 |
| 01 abr 2024 | 2.1900 | 2.2000 | 2.0800 | 2.1500 | 2.1500 | 319,500 |
| 28 mar 2024 | 2.2000 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 2,855,000 |
| 27 mar 2024 | 2.1200 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 590,300 |
| 26 mar 2024 | 2.1600 | 2.1600 | 1.9900 | 2.1100 | 2.1100 | 645,900 |
| 25 mar 2024 | 2.1300 | 2.1550 | 2.0900 | 2.1400 | 2.1400 | 358,600 |
| 22 mar 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 287,800 |
| 21 mar 2024 | 2.2300 | 2.3100 | 2.2100 | 2.2400 | 2.2400 | 668,000 |
| 20 mar 2024 | 2.2000 | 2.2800 | 2.1200 | 2.2700 | 2.2700 | 651,100 |
| 19 mar 2024 | 2.0100 | 2.2350 | 1.9800 | 2.1800 | 2.1800 | 916,500 |
| 18 mar 2024 | 2.0900 | 2.1000 | 1.9550 | 2.0200 | 2.0200 | 982,600 |
| 15 mar 2024 | 2.0500 | 2.1550 | 2.0200 | 2.0700 | 2.0700 | 491,600 |
| 14 mar 2024 | 2.1000 | 2.1200 | 1.9300 | 2.0600 | 2.0600 | 1,089,700 |
| 13 mar 2024 | 2.1200 | 2.1650 | 2.0700 | 2.1000 | 2.1000 | 665,400 |
| 12 mar 2024 | 2.0200 | 2.1990 | 1.9050 | 2.1500 | 2.1500 | 2,039,400 |
| 11 mar 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 1,686,300 |
| 08 mar 2024 | 2.5200 | 2.6700 | 2.4900 | 2.5000 | 2.5000 | 570,200 |
| 07 mar 2024 | 2.7300 | 2.7300 | 2.4400 | 2.5600 | 2.5600 | 1,185,200 |
| 06 mar 2024 | 2.7800 | 2.7900 | 2.5000 | 2.7000 | 2.7000 | 1,256,200 |
| 05 mar 2024 | 2.7000 | 2.8510 | 2.6900 | 2.7200 | 2.7200 | 2,395,000 |
| 04 mar 2024 | 2.7000 | 2.8550 | 2.5500 | 2.7400 | 2.7400 | 2,458,400 |
| 01 mar 2024 | 2.4200 | 2.7800 | 2.3600 | 2.6500 | 2.6500 | 2,582,800 |
| 29 feb 2024 | 2.4400 | 2.6200 | 2.3900 | 2.4500 | 2.4500 | 2,029,500 |
| 28 feb 2024 | 2.1800 | 2.7400 | 2.1700 | 2.5400 | 2.5400 | 6,837,600 |
| 27 feb 2024 | 1.6600 | 2.4400 | 1.6600 | 2.2500 | 2.2500 | 9,623,300 |
| 26 feb 2024 | 1.4800 | 1.6500 | 1.4600 | 1.6500 | 1.6500 | 516,300 |
| 23 feb 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 1,010,300 |
| 22 feb 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 135,500 |
| 21 feb 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 81,000 |
| 20 feb 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 105,300 |
| 16 feb 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 154,000 |
| 15 feb 2024 | 1.5000 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 223,200 |
| 14 feb 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 159,400 |
| 13 feb 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 452,400 |
| 12 feb 2024 | 1.5000 | 1.5700 | 1.4810 | 1.5300 | 1.5300 | 142,300 |
| 09 feb 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 187,400 |
| 08 feb 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 215,700 |
| 07 feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 134,600 |
| 06 feb 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 130,000 |
| 05 feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 142,300 |
| 02 feb 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 234,400 |
| 01 feb 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 222,000 |
| 31 ene 2024 | 1.5400 | 1.6000 | 1.5110 | 1.5300 | 1.5300 | 144,600 |
| 30 ene 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5700 | 1.5700 | 255,300 |
| 29 ene 2024 | 1.5800 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 300,200 |
| 26 ene 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 205,100 |
| 25 ene 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 166,500 |
| 24 ene 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5300 | 1.5300 | 524,000 |
| 23 ene 2024 | 1.6300 | 1.6380 | 1.5900 | 1.6100 | 1.6100 | 250,500 |
| 22 ene 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 220,100 |
| 19 ene 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 250,700 |
| 18 ene 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 423,600 |
| 17 ene 2024 | 1.6300 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 405,600 |
| 16 ene 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6650 | 1.6650 | 346,800 |
| 12 ene 2024 | 1.6900 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 392,100 |
| 11 ene 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 308,400 |
| 10 ene 2024 | 1.6200 | 1.6900 | 1.5700 | 1.6700 | 1.6700 | 375,300 |
| 09 ene 2024 | 1.5800 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 477,100 |
| 08 ene 2024 | 1.5000 | 1.6500 | 1.4700 | 1.5900 | 1.5900 | 906,300 |
| 05 ene 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 608,700 |
| 04 ene 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 507,500 |
| 03 ene 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 508,900 |
| 02 ene 2024 | 1.5900 | 1.6950 | 1.5450 | 1.6900 | 1.6900 | 1,262,700 |
| 29 dic 2023 | 1.5600 | 1.5970 | 1.5200 | 1.5500 | 1.5500 | 737,200 |
| 28 dic 2023 | 1.5600 | 1.6000 | 1.5000 | 1.5450 | 1.5450 | 771,900 |
| 27 dic 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 460,800 |
| 26 dic 2023 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 350,200 |
| 22 dic 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 161,000 |
| 21 dic 2023 | 1.3200 | 1.4300 | 1.3200 | 1.4100 | 1.4100 | 315,300 |
| 20 dic 2023 | 1.3800 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 266,100 |
| 19 dic 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 183,500 |
| 18 dic 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 158,600 |
| 15 dic 2023 | 1.4600 | 1.4980 | 1.4000 | 1.4100 | 1.4100 | 202,900 |
| 14 dic 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 149,800 |
| 13 dic 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 255,900 |
| 12 dic 2023 | 1.4100 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 97,000 |
| 11 dic 2023 | 1.4400 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 344,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.