Premium
CytomX Therapeutics Inc (CTMX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -10 | 0.7 | 0.7136 | 0.6011 | 460071 | 0.66898591 | CS |
| 4 | -0.2237 | -26.2035843973 | 0.8537 | 0.98 | 0.6011 | 655034 | 0.77695028 | CS |
| 12 | -0.6 | -48.7804878049 | 1.23 | 1.24 | 0.6011 | 884463 | 0.93323459 | CS |
| 26 | -0.59 | -48.3606557377 | 1.22 | 1.42 | 0.6011 | 990082 | 1.04933743 | CS |
| 52 | -2.07 | -76.6666666667 | 2.7 | 5.85 | 0.6011 | 2394710 | 3.10027427 | CS |
| 156 | -3.14 | -83.2891246684 | 3.77 | 5.85 | 0.6011 | 1510279 | 2.55483661 | CS |
| 260 | -6.48 | -91.1392405063 | 7.11 | 15.44 | 0.6011 | 1201669 | 3.64157277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.6528 | 0.0025 | 0.38 | 0.6465999 | 0.6613 | 0.6011 | 291775 |
| 1741044900 | 0.6503 | -0.0269 | -3.97 | 0.675681 | 0.675681 | 0.6459 | 450805 |
| 1740785700 | 0.6772 | 0.002 | 0.30 | 0.6701 | 0.6899999 | 0.6615 | 320430 |
| 1740699300 | 0.6752 | -0.006 | -0.88 | 0.67 | 0.7 | 0.66 | 581129 |
| 1740612900 | 0.6812 | -0.0108 | -1.56 | 0.6949 | 0.7136 | 0.6746 | 585407 |
| 1740526500 | 0.6919999 | -0.0521 | -7.00 | 0.72 | 0.74 | 0.678 | 943633 |
| 1740440100 | 0.7441 | -0.0359 | -4.60 | 0.785 | 0.7852 | 0.6945 | 1292161 |
| 1740180900 | 0.78 | -0.0361 | -4.42 | 0.81 | 0.82425 | 0.7715 | 458927 |
| 1740094500 | 0.8161 | 0.0153 | 1.91 | 0.81 | 0.8287 | 0.7905 | 362904 |
| 1740008100 | 0.8008 | 0.0056 | 0.70 | 0.8 | 0.8169 | 0.7724 | 609038 |
| 1739921700 | 0.7952 | -0.0011 | -0.14 | 0.8185 | 0.829 | 0.791 | 370984 |
| 1739576100 | 0.7963 | -0.03 | -3.63 | 0.8201 | 0.8436 | 0.7875 | 876469 |
| 1739489700 | 0.8263 | 0.0318 | 4.00 | 0.8 | 0.83 | 0.7801 | 555555 |
| 1739403300 | 0.7945 | 0.0362 | 4.77 | 0.76 | 0.7993 | 0.75 | 636463 |
| 1739316900 | 0.7583 | -0.0319 | -4.04 | 0.7793 | 0.7904 | 0.7509 | 470295 |
| 1739230500 | 0.7902 | -0.0498 | -5.93 | 0.8399 | 0.8435 | 0.78 | 1143866 |
| 1738971300 | 0.84 | -0.03 | -3.45 | 0.8635 | 0.872 | 0.8325 | 546286 |
| 1738884900 | 0.87 | -0.0676 | -7.21 | 0.93 | 0.98 | 0.868 | 833048 |
| 1738798500 | 0.9376 | 0.0737 | 8.53 | 0.8537 | 0.9613 | 0.8439 | 993715 |
| 1738712100 | 0.8639 | 0.0238 | 2.83 | 0.85 | 0.88 | 0.83 | 579068 |
| 1738625700 | 0.8401 | -0.0099 | -1.16 | 0.869 | 0.8819 | 0.83 | 607376 |
| 1738366500 | 0.85 | -0.025 | -2.86 | 0.88 | 0.9191 | 0.84 | 523766 |
| 1738280100 | 0.875 | 0.0550001 | 6.71 | 0.8250999 | 0.8799 | 0.825 | 618314 |
| 1738193700 | 0.8199999 | -0.0302 | -3.55 | 0.8305 | 0.8485 | 0.8149999 | 1183262 |
| 1738107300 | 0.8502 | -0.0189 | -2.17 | 0.88 | 0.89171 | 0.8162 | 900619 |
| 1738020900 | 0.8691 | -0.022 | -2.47 | 0.89 | 0.9116 | 0.8542 | 660626 |
| 1737761700 | 0.8911 | 0.0532 | 6.35 | 0.855 | 0.9338 | 0.8501 | 672436 |
| 1737675300 | 0.8379 | 0 | 0.00 | 0.8379 | 0.8379 | 0.8379 | 0 |
| 1737588900 | 0.8379 | -0.0333 | -3.82 | 0.877 | 0.877 | 0.8307 | 492961 |
| 1737502500 | 0.8712 | 0.0312 | 3.71 | 0.8507 | 0.888 | 0.84 | 1100701 |
| 1737156900 | 0.84 | -0.0071 | -0.84 | 0.86 | 0.86 | 0.8199999 | 620434 |
| 1737070500 | 0.8471 | -0.0109 | -1.27 | 0.8483 | 0.8574 | 0.81 | 871949 |
| 1736984100 | 0.858 | 0.017 | 2.02 | 0.85 | 0.86 | 0.79 | 1643304 |
| 1736897700 | 0.841 | -0.0464 | -5.23 | 0.8874 | 0.9171 | 0.811 | 1083131 |
| 1736811300 | 0.8874 | 0.0073 | 0.83 | 0.9178 | 0.9178 | 0.85 | 905478 |
| 1736552100 | 0.8801 | -0.1027 | -10.45 | 0.9749 | 0.9749 | 0.86 | 1520940 |
| 1736379300 | 0.9828 | -0.0372 | -3.65 | 1.0399 | 1.0399 | 0.93 | 2488155 |
| 1736292900 | 1.02 | -0.12 | -10.53 | 1.145 | 1.145 | 1 | 1953041 |
| 1736206500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.1093 | 891033 |
| 1735947300 | 1.1299999 | 0.07 | 6.60 | 1.09 | 1.1299999 | 1.08 | 720832 |
| 1735860900 | 1.06 | 0.03 | 2.91 | 1.02 | 1.08 | 1.0149999 | 937851 |
| 1735688100 | 1.03 | 0.01 | 0.49 | 1.02 | 1.05 | 0.97 | 809986 |
| 1735601700 | 1.025 | -0.05 | -4.21 | 1.0572 | 1.0575 | 1 | 1258240 |
| 1735342500 | 1.07 | -0.06 | -5.31 | 1.11 | 1.15 | 1.06 | 854687 |
| 1735256100 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.15 | 1.06 | 1168529 |
| 1735077840 | 1.07 | -0.02 | -1.83 | 1.06 | 1.1 | 1.06 | 1705318 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.08 | 1.105 | 1.05 | 1316450 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.05 | 1.1 | 1.03 | 1050491 |
| 1734651300 | 1.1 | 0.04 | 3.77 | 1.075 | 1.1299999 | 1.03 | 670815 |
| 1734564900 | 1.06 | -0.07 | -6.19 | 1.1 | 1.105 | 1 | 1024511 |
| 1734478500 | 1.1299999 | -0.02 | -1.74 | 1.1399 | 1.15 | 1.062 | 815643 |
| 1734392100 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.085 | 1227460 |
| 1734132900 | 1.11 | -0.01 | -0.89 | 1.07 | 1.11 | 1.05 | 671492 |
| 1734046500 | 1.12 | -0.06 | -5.08 | 1.145 | 1.155 | 1.08 | 687287 |
| 1733960100 | 1.18 | -0.03 | -2.48 | 1.225 | 1.225 | 1.15 | 582345 |
| 1733873700 | 1.21 | -0.05 | -3.97 | 1.24 | 1.25 | 1.17 | 940777 |
| 1733787300 | 1.26 | 0.08 | 6.78 | 1.19 | 1.28 | 1.19 | 1396018 |
| 1733528100 | 1.18 | 0.02 | 1.72 | 1.17 | 1.25 | 1.17 | 920496 |
| 1733441700 | 1.16 | -0.13 | -10.08 | 1.3 | 1.3 | 1.1299999 | 1553655 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
