Premium
CytomX Therapeutics Inc (CTMX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0094 | -1.05927428443 | 0.8874 | 0.9171 | 0.79 | 1054705 | 0.84873549 | CS |
| 4 | -0.182 | -17.1698113208 | 1.06 | 1.17 | 0.79 | 1214557 | 0.9863828 | CS |
| 12 | -0.142 | -13.9215686275 | 1.02 | 1.42 | 0.79 | 1324001 | 1.0768158 | CS |
| 26 | -0.512 | -36.8345323741 | 1.39 | 1.51 | 0.79 | 951919 | 1.12332663 | CS |
| 52 | -0.772 | -46.7878787879 | 1.65 | 5.85 | 0.79 | 2424668 | 3.13513827 | CS |
| 156 | -3.242 | -78.6893203883 | 4.12 | 5.85 | 0.79 | 1515704 | 2.61305182 | CS |
| 260 | -6.612 | -88.2777036048 | 7.49 | 15.44 | 0.79 | 1197400 | 3.71186932 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.8712 | 0.0312 | 3.71 | 0.8562 | 0.888 | 0.84 | 1112001 |
| 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 | 0.9617 | 0.98 | 0.86 | 1528620 |
| 1736379300 | 0.9828 | -0.0372 | -3.65 | 1.04 | 1.05 | 0.93 | 2531598 |
| 1736292900 | 1.02 | -0.12 | -10.53 | 1.15 | 1.1546 | 1 | 1985771 |
| 1736206500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.105 | 896189 |
| 1735947300 | 1.1299999 | 0.07 | 6.60 | 1.11 | 1.1299999 | 1.08 | 728528 |
| 1735860900 | 1.06 | 0.03 | 2.91 | 1.01 | 1.08 | 1.01 | 963441 |
| 1735688100 | 1.03 | 0.01 | 0.49 | 1.02 | 1.05 | 0.97 | 809986 |
| 1735601700 | 1.025 | -0.05 | -4.21 | 1.05 | 1.07 | 1 | 1324992 |
| 1735342500 | 1.07 | -0.06 | -5.31 | 1.11 | 1.1595 | 1.06 | 926650 |
| 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 | 1334052 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.06 | 1.1 | 1.03 | 1078891 |
| 1734651300 | 1.1 | 0.04 | 3.77 | 1.07 | 1.1299999 | 1.03 | 696349 |
| 1734564900 | 1.06 | -0.07 | -6.19 | 1.12 | 1.12 | 1 | 1036238 |
| 1734478500 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.15 | 1.062 | 821549 |
| 1734392100 | 1.15 | 0.04 | 3.60 | 1.12 | 1.16 | 1.085 | 1260632 |
| 1734132900 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.05 | 697998 |
| 1734046500 | 1.12 | -0.06 | -5.08 | 1.17 | 1.18 | 1.08 | 705774 |
| 1733960100 | 1.18 | -0.03 | -2.48 | 1.23 | 1.24 | 1.15 | 592112 |
| 1733873700 | 1.21 | -0.05 | -3.97 | 1.24 | 1.25 | 1.17 | 959359 |
| 1733787300 | 1.26 | 0.08 | 6.78 | 1.23 | 1.28 | 1.19 | 1472714 |
| 1733528100 | 1.18 | 0.02 | 1.72 | 1.19 | 1.25 | 1.17 | 926876 |
| 1733441700 | 1.16 | -0.13 | -10.08 | 1.3 | 1.3 | 1.1299999 | 1599248 |
| 1733355300 | 1.29 | 0.06 | 4.88 | 1.22 | 1.42 | 1.21 | 3929171 |
| 1733268900 | 1.23 | 0.14 | 12.84 | 1.2 | 1.34 | 1.18 | 12668535 |
| 1733182500 | 1.09 | 0.03 | 2.83 | 1.03 | 1.16 | 1.03 | 1470100 |
| 1732917840 | 1.06 | 0.04 | 3.92 | 1.05 | 1.08 | 1.01 | 455842 |
| 1732750500 | 1.02 | 0 | 0.00 | 1.02 | 1.0347 | 0.99 | 377282 |
| 1732664100 | 1.02 | 0.06 | 6.22 | 0.9594 | 1.03 | 0.93 | 843880 |
| 1732577700 | 0.9603 | 0.0703 | 7.90 | 0.8989 | 0.995 | 0.89 | 1403181 |
| 1732318500 | 0.89 | 0.0235 | 2.71 | 0.89 | 0.895 | 0.86 | 494958 |
| 1732232100 | 0.8665 | -0.0036 | -0.41 | 0.87 | 0.8817 | 0.835 | 507701 |
| 1732145700 | 0.8701 | -0.0226 | -2.53 | 0.9 | 0.92 | 0.8513 | 428529 |
| 1732059300 | 0.8927 | 0.0295 | 3.42 | 0.86 | 0.92 | 0.833 | 665797 |
| 1731972900 | 0.8632 | -0.0468 | -5.14 | 0.94 | 0.9426 | 0.8405 | 1793742 |
| 1731713700 | 0.91 | -0.09 | -9.00 | 1.01 | 1.0130999 | 0.91 | 1274328 |
| 1731627300 | 1 | -0.01 | -0.99 | 1.04 | 1.04 | 0.99 | 575779 |
| 1731540900 | 1.01 | -0.03 | -2.88 | 1.05 | 1.075 | 1.01 | 543830 |
| 1731454500 | 1.04 | 0 | 0.00 | 1.03 | 1.0684 | 1.02 | 856210 |
| 1731368100 | 1.04 | -0.05 | -4.59 | 1.08 | 1.1 | 0.9781 | 2600442 |
| 1731108900 | 1.09 | 0.09 | 9.10 | 1.15 | 1.16 | 1.06 | 2910989 |
| 1731022500 | 0.9991 | -0.0009 | -0.09 | 1.01 | 1.08 | 0.9882 | 1966615 |
| 1730936100 | 1 | 0.007 | 0.70 | 1 | 1.01 | 0.9801 | 576052 |
| 1730849700 | 0.993 | -0.017 | -1.68 | 0.99 | 1.01 | 0.99 | 699047 |
| 1730763300 | 1.01 | -0.04 | -3.81 | 1.05 | 1.07 | 0.99 | 1066225 |
| 1730500500 | 1.05 | 0.05 | 5.45 | 1.03 | 1.05 | 0.9959 | 1448351 |
| 1730414100 | 0.9957 | 0.0037 | 0.37 | 1.01 | 1.01 | 0.9886 | 395690 |
| 1730327700 | 0.992 | -0.007 | -0.70 | 1 | 1.03 | 0.9901 | 512359 |
| 1730241300 | 0.999 | -0.011 | -1.09 | 1.02 | 1.03 | 0.9882 | 724937 |
| 1730154900 | 1.01 | -0.02 | -1.94 | 1.07 | 1.09 | 0.99 | 2121003 |
| 1729895700 | 1.03 | -0.05 | -4.19 | 1.07 | 1.09 | 1.02 | 1293274 |
| 1729809300 | 1.075 | -0.01 | -0.46 | 1.08 | 1.09 | 1.06 | 458761 |
| 1729722900 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.07 | 475927 |
| 1729636500 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.075 | 1807969 |
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
