Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

67.55 +0.55 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.14 33.37 32.52 32.62 1,048,747 -0.13(-0.40%)
Jun 29, 2023 33.38 33.87 32.56 32.75 930,042 -0.75(-2.24%)
Jun 28, 2023 33.81 34.25 33.20 33.50 718,147 -0.25(-0.74%)
Jun 27, 2023 32.96 33.95 32.32 33.75 1,233,085 +0.81(+2.46%)
Jun 26, 2023 34.93 35.13 32.73 32.94 1,577,481 -2.28(-6.47%)
Jun 23, 2023 36.91 37.21 35.19 35.22 2,206,004 -2.00(-5.37%)
Jun 22, 2023 36.63 37.86 36.36 37.22 826,083 +1.10(+3.05%)
Jun 21, 2023 35.47 36.16 34.76 36.12 756,937 +0.46(+1.29%)
Jun 20, 2023 34.70 35.84 34.47 35.66 764,447 +0.82(+2.35%)
Jun 16, 2023 35.98 35.98 34.26 34.84 1,863,366 -0.60(-1.69%)
Jun 15, 2023 34.87 35.96 34.57 35.44 934,912 -2.97(-7.73%)
May 08, 2023 39.61 40.00 37.89 38.41 590,868 -1.03(-2.61%)
May 05, 2023 40.97 40.97 37.81 39.44 1,882,665 +0.15(+0.38%)
May 04, 2023 40.01 40.25 38.40 39.29 983,059 -0.05(-0.13%)
May 03, 2023 37.47 40.25 37.15 39.34 1,632,005 +2.03(+5.44%)
May 02, 2023 37.77 38.05 36.77 37.31 965,420 -0.46(-1.22%)
May 01, 2023 37.36 38.48 37.15 37.77 1,360,347 +0.37(+0.99%)
Apr 28, 2023 37.87 38.50 37.25 37.40 978,335 -0.46(-1.22%)
Apr 27, 2023 37.25 38.03 36.65 37.86 753,783 +0.72(+1.94%)
Apr 26, 2023 37.94 38.64 36.84 37.14 431,111 -0.72(-1.90%)
Apr 25, 2023 38.07 38.70 37.13 37.86 972,735 -0.46(-1.20%)
Apr 24, 2023 38.24 38.40 37.15 38.32 776,986 -0.02(-0.05%)
Apr 21, 2023 36.62 38.51 36.34 38.34 855,222 +1.75(+4.78%)
Apr 20, 2023 37.61 37.73 36.20 36.59 580,230 -1.34(-3.53%)
Apr 19, 2023 36.27 38.00 36.11 37.93 719,845 +1.13(+3.07%)
Apr 18, 2023 36.92 37.51 36.42 36.80 1,274,459 +0.39(+1.07%)
Apr 17, 2023 35.23 36.51 34.73 36.41 988,110 +1.63(+4.69%)
Apr 14, 2023 35.91 36.18 34.50 34.78 551,701 -1.15(-3.20%)
Apr 13, 2023 34.03 36.10 33.86 35.93 1,194,988 +1.88(+5.52%)
Apr 12, 2023 35.68 35.91 33.88 34.05 795,554 -1.25(-3.54%)
Apr 11, 2023 35.11 35.63 34.90 35.30 542,909 +0.31(+0.89%)
Apr 10, 2023 36.15 36.42 34.61 34.99 1,655,857 -1.43(-3.93%)
Apr 06, 2023 36.26 36.48 35.70 36.42 605,451 +0.26(+0.72%)
Apr 05, 2023 36.21 36.98 35.84 36.16 667,887 -0.17(-0.47%)
Apr 04, 2023 37.87 38.05 36.02 36.33 1,062,944 -1.38(-3.66%)
Apr 03, 2023 35.15 37.76 34.60 37.71 1,556,121 +2.52(+7.16%)
Mar 31, 2023 35.00 36.66 34.70 35.19 3,036,613 +0.98(+2.86%)
Mar 30, 2023 35.47 35.70 34.15 34.21 838,249 -1.04(-2.95%)
Mar 29, 2023 35.31 35.31 34.60 35.25 591,218 +0.27(+0.77%)
Mar 28, 2023 34.36 35.60 33.98 34.98 803,723 +0.45(+1.30%)
Mar 27, 2023 33.73 34.64 33.42 34.53 539,826 +1.17(+3.51%)
Mar 24, 2023 33.37 33.64 32.96 33.36 720,685 -0.27(-0.80%)
Mar 23, 2023 34.80 34.99 33.37 33.63 815,103 -0.74(-2.15%)
Mar 22, 2023 36.02 37.45 34.31 34.37 804,361 -1.81(-5.00%)
Mar 21, 2023 35.50 36.59 35.06 36.18 1,414,462 +0.98(+2.78%)
Mar 20, 2023 35.20 35.51 34.55 35.20 841,089 -0.13(-0.37%)
Mar 17, 2023 36.87 36.94 35.02 35.33 2,441,427 -1.73(-4.67%)
Mar 16, 2023 36.99 37.94 36.40 37.06 1,146,129 -0.21(-0.56%)
Mar 15, 2023 37.34 37.71 36.48 37.27 767,733 -0.49(-1.30%)
Mar 14, 2023 37.75 38.38 37.31 37.76 895,212 +0.49(+1.31%)
Mar 13, 2023 35.41 37.62 35.07 37.27 1,499,622 +1.67(+4.69%)
Mar 10, 2023 36.64 36.67 34.40 35.60 1,812,035 -1.26(-3.42%)
Mar 09, 2023 39.12 39.45 36.50 36.86 1,190,466 -2.38(-6.07%)
Mar 08, 2023 39.94 40.17 38.53 39.24 861,115 -0.87(-2.17%)
Mar 07, 2023 39.29 40.50 38.96 40.11 1,156,502 +0.98(+2.50%)
Mar 06, 2023 41.74 41.74 38.76 39.13 1,990,664 -2.82(-6.72%)
Mar 03, 2023 39.73 42.76 39.70 41.95 1,065,953 +2.35(+5.93%)
Mar 02, 2023 41.57 42.32 39.50 39.60 1,692,693 -3.51(-8.14%)
Mar 01, 2023 43.22 43.89 42.86 43.11 977,258 -0.25(-0.58%)
Feb 28, 2023 42.81 43.60 42.55 43.36 1,238,000 +0.38(+0.88%)
Feb 27, 2023 43.14 43.27 42.39 42.98 445,849 +0.17(+0.40%)
Feb 24, 2023 42.73 43.50 42.30 42.81 801,812 -0.28(-0.65%)
Feb 23, 2023 41.99 43.27 41.57 43.09 676,306 +1.35(+3.23%)
Feb 22, 2023 41.74 42.65 41.40 41.74 1,023,204 -0.30(-0.71%)
Feb 21, 2023 45.21 45.49 41.96 42.04 1,114,200 -3.67(-8.03%)
Feb 17, 2023 44.01 45.84 43.35 45.71 749,453 +1.58(+3.58%)
Feb 16, 2023 42.50 44.97 42.30 44.13 931,920 +1.26(+2.94%)
Feb 15, 2023 43.05 43.27 42.45 42.87 1,347,724 -0.48(-1.11%)
Feb 14, 2023 43.61 44.36 42.62 43.35 744,941 -0.52(-1.19%)
Feb 13, 2023 43.70 45.17 42.32 43.87 1,108,018 +0.29(+0.67%)
Feb 10, 2023 44.37 44.90 43.56 43.58 1,073,181 -0.72(-1.63%)
Feb 09, 2023 44.03 44.65 43.45 44.30 514,906 +0.41(+0.93%)
Feb 08, 2023 44.98 44.98 43.82 43.89 668,260 -1.09(-2.42%)
Feb 07, 2023 44.89 45.10 43.38 44.98 625,080 +0.14(+0.31%)
Feb 06, 2023 45.00 45.63 44.62 44.84 649,443 -0.17(-0.38%)
Feb 03, 2023 44.00 45.19 43.47 45.01 998,335 +0.45(+1.01%)
Feb 02, 2023 43.24 44.86 42.82 44.56 983,803 +1.73(+4.04%)
Feb 01, 2023 42.40 43.26 40.83 42.83 1,063,108 +0.35(+0.82%)
Jan 31, 2023 41.22 42.57 40.94 42.48 913,223 +1.42(+3.46%)
Jan 30, 2023 43.08 43.39 40.98 41.06 907,221 -2.06(-4.78%)
Jan 27, 2023 43.31 44.03 43.05 43.12 405,922 -0.13(-0.30%)
Jan 26, 2023 43.07 43.49 42.45 43.25 494,633 +0.29(+0.68%)
Jan 25, 2023 43.21 43.66 42.77 42.96 1,066,647 -0.19(-0.44%)
Jan 24, 2023 42.23 43.56 41.68 43.15 1,197,867 +0.95(+2.25%)
Jan 23, 2023 41.88 42.26 40.26 42.20 1,498,768 +0.41(+0.98%)
Jan 20, 2023 42.41 42.41 41.11 41.79 684,259 -0.14(-0.33%)
Jan 19, 2023 42.61 43.19 41.89 41.93 773,106 -0.59(-1.39%)
Jan 18, 2023 42.97 43.61 41.98 42.52 532,718 -0.20(-0.47%)
Jan 17, 2023 42.89 43.00 41.93 42.72 639,159 +0.26(+0.61%)
Jan 13, 2023 42.68 43.58 41.89 42.46 780,522 -0.36(-0.84%)
Jan 12, 2023 41.03 42.91 40.18 42.82 925,408 +1.55(+3.76%)
Jan 11, 2023 43.27 43.27 41.20 41.27 1,060,450 -2.15(-4.95%)
Jan 10, 2023 42.24 43.65 42.24 43.42 920,461 +1.12(+2.65%)
Jan 09, 2023 43.48 43.50 42.22 42.30 820,466 -0.85(-1.97%)
Jan 06, 2023 42.65 43.40 41.86 43.15 786,228 +0.62(+1.46%)
Jan 05, 2023 42.31 42.81 41.68 42.53 998,851 -0.17(-0.40%)
Jan 04, 2023 44.42 44.68 42.60 42.70 942,636 -1.65(-3.72%)
Jan 03, 2023 45.97 46.23 43.65 44.35 1,006,088 -1.47(-3.21%)
Dec 30, 2022 45.28 45.91 44.69 45.82 940,309 +0.13(+0.28%)
Dec 29, 2022 45.91 46.77 45.24 45.69 711,684 +0.09(+0.20%)
Dec 28, 2022 45.46 46.75 44.88 45.60 824,379 +0.41(+0.91%)
Dec 27, 2022 45.56 45.69 44.91 45.19 539,545 -0.40(-0.88%)
Dec 23, 2022 46.91 47.09 45.03 45.59 661,202 -1.82(-3.84%)
Dec 22, 2022 45.03 47.49 44.03 47.41 1,111,542 +2.29(+5.08%)
Dec 21, 2022 44.30 45.98 43.36 45.12 890,419 +0.66(+1.48%)
Dec 20, 2022 44.77 45.49 44.04 44.46 1,430,017 +0.44(+1.00%)
Dec 19, 2022 43.76 44.31 42.38 44.02 1,291,490 +0.31(+0.71%)
Dec 16, 2022 42.55 44.81 42.23 43.71 3,055,936 +0.61(+1.42%)
Dec 15, 2022 41.41 43.43 40.81 43.10 1,723,077 +1.69(+4.08%)
Dec 14, 2022 38.56 42.70 38.56 41.41 2,716,660 +3.08(+8.04%)
Dec 12, 2022 38.33 4,218 +2.56(+7.16%)
Dec 09, 2022 36.11 38.99 35.61 35.77 3,416,899 -0.23(-0.64%)
Dec 08, 2022 37.57 37.62 35.35 36.00 1,479,707 -1.04(-2.81%)
Dec 07, 2022 36.86 37.61 36.67 37.04 1,290,119 +0.04(+0.11%)
Dec 06, 2022 38.26 38.54 36.93 37.00 1,132,241 -1.12(-2.94%)
Dec 05, 2022 40.33 40.33 37.78 38.12 1,686,162 -2.37(-5.85%)
Dec 02, 2022 40.74 40.94 39.79 40.49 1,090,116 -0.37(-0.91%)
Dec 01, 2022 42.23 42.69 40.72 40.86 833,660 -1.64(-3.86%)
Nov 30, 2022 40.96 42.66 40.46 42.50 1,501,685 +2.04(+5.04%)
Nov 29, 2022 40.21 41.01 39.91 40.46 858,853 +0.37(+0.92%)
Nov 28, 2022 40.56 41.29 39.80 40.09 730,458 -0.59(-1.45%)
Nov 25, 2022 40.26 41.00 40.00 40.68 295,828 +0.17(+0.42%)
Nov 23, 2022 40.25 40.66 39.11 40.51 508,545 +0.46(+1.15%)
Nov 22, 2022 40.28 40.28 39.21 40.05 586,155 +0.12(+0.30%)
Nov 21, 2022 41.25 41.25 39.66 39.93 911,973 -1.21(-2.94%)
Nov 18, 2022 41.36 41.50 40.01 41.14 952,420 +0.81(+2.01%)
Nov 17, 2022 39.86 40.52 39.31 40.33 733,731 +0.26(+0.65%)
Nov 16, 2022 39.90 40.98 39.39 40.07 765,675 +0.12(+0.30%)
Nov 15, 2022 40.88 41.02 39.53 39.95 571,170 +0.08(+0.20%)
Nov 14, 2022 39.89 40.99 39.37 39.87 962,449 +0.22(+0.55%)
Nov 11, 2022 38.71 39.98 38.56 39.65 1,037,966 +0.53(+1.35%)
Nov 10, 2022 38.20 39.21 37.53 39.12 1,053,947 +2.47(+6.74%)
Nov 09, 2022 38.10 38.41 36.52 36.65 992,954 -1.60(-4.18%)
Nov 08, 2022 37.00 38.85 36.30 38.25 1,291,255 +1.74(+4.77%)
Nov 07, 2022 37.75 38.45 35.67 36.51 1,607,111 -1.24(-3.28%)
Nov 04, 2022 39.02 40.40 36.38 37.75 1,834,588 -2.00(-5.03%)
Nov 03, 2022 41.34 42.15 39.75 39.75 840,670 -2.12(-5.06%)
Nov 02, 2022 42.72 43.63 41.60 41.87 552,886 -1.12(-2.61%)
Nov 01, 2022 44.05 44.11 42.73 42.99 785,083 -0.67(-1.53%)
Oct 31, 2022 43.11 43.87 41.95 43.66 1,153,225 +0.42(+0.97%)
Oct 28, 2022 42.52 43.51 42.14 43.24 936,588 +0.65(+1.53%)
Oct 27, 2022 43.75 44.94 42.52 42.59 901,803 -0.66(-1.53%)
Oct 26, 2022 46.43 46.57 43.11 43.25 2,185,664 -2.97(-6.43%)
Oct 25, 2022 46.00 47.64 45.97 46.22 1,380,756 +1.14(+2.53%)
Oct 24, 2022 46.32 46.67 44.02 45.08 1,813,483 -1.34(-2.89%)
Oct 21, 2022 47.80 48.23 46.32 46.42 2,569,481 -0.93(-1.96%)
Oct 20, 2022 47.05 48.32 46.92 47.35 875,775 +0.25(+0.53%)
Oct 19, 2022 48.68 48.70 46.81 47.10 714,482 -1.98(-4.03%)
Oct 18, 2022 48.52 49.66 48.22 49.08 673,748 +0.96(+2.00%)
Oct 17, 2022 46.70 49.16 46.16 48.12 830,470 +2.17(+4.72%)
Oct 14, 2022 48.96 49.77 45.90 45.95 769,853 -2.69(-5.53%)
Oct 13, 2022 47.00 49.07 46.42 48.64 503,484 +0.68(+1.42%)
Oct 12, 2022 48.13 48.27 46.25 47.96 460,708 -0.31(-0.64%)
Oct 11, 2022 48.03 48.60 46.80 48.27 1,062,521 +1.04(+2.20%)
Oct 10, 2022 47.76 48.33 46.63 47.23 415,311 -0.53(-1.11%)
Oct 07, 2022 49.93 49.94 47.38 47.76 1,626,515 -2.63(-5.22%)
Oct 06, 2022 48.99 52.40 48.62 50.39 3,283,561 +1.01(+2.05%)
Oct 05, 2022 49.54 49.81 48.16 49.38 977,405 -0.74(-1.48%)
Oct 04, 2022 51.44 52.30 49.59 50.12 945,557 -0.99(-1.94%)
Oct 03, 2022 50.20 51.71 49.30 51.11 1,276,718 +2.66(+5.49%)
Sep 30, 2022 48.66 50.14 47.81 48.45 932,501 -0.48(-0.98%)
Sep 29, 2022 49.85 49.99 47.64 48.93 1,170,999 -1.10(-2.20%)
Sep 28, 2022 50.14 50.36 49.22 50.03 1,318,808 +0.80(+1.63%)
Sep 27, 2022 48.95 49.91 48.44 49.23 994,186 +1.31(+2.73%)
Sep 26, 2022 50.76 51.83 47.90 47.92 1,004,045 -2.87(-5.65%)
Sep 23, 2022 51.23 51.29 49.44 50.79 851,861 -0.76(-1.47%)
Sep 22, 2022 50.98 52.10 50.28 51.55 623,455 +0.00(+0.00%)
Sep 21, 2022 53.14 54.13 51.31 51.55 636,747 -1.47(-2.77%)
Sep 20, 2022 52.57 53.58 51.26 53.02 776,892 +0.71(+1.36%)
Sep 19, 2022 52.30 52.80 50.76 52.31 1,106,075 -1.04(-1.95%)
Sep 16, 2022 53.69 54.82 51.77 53.35 3,117,522 -1.16(-2.13%)
Sep 15, 2022 54.25 55.15 53.39 54.51 1,344,055 +0.21(+0.39%)
Sep 14, 2022 53.85 55.43 53.23 54.30 1,360,821 +0.85(+1.59%)
Sep 13, 2022 52.80 54.66 52.73 53.45 837,896 -1.01(-1.85%)
Sep 12, 2022 54.17 55.79 54.06 54.46 1,089,894 -0.06(-0.11%)
Sep 09, 2022 54.17 55.80 53.76 54.52 887,395 +0.47(+0.87%)
Sep 08, 2022 50.95 54.43 50.43 54.05 1,229,264 +3.06(+6.00%)
Sep 07, 2022 48.77 51.98 48.02 50.99 1,464,241 +1.82(+3.70%)
Sep 06, 2022 53.36 53.89 48.95 49.17 1,761,599 -4.89(-9.05%)
Sep 02, 2022 54.27 55.28 52.85 54.06 1,461,847 +0.32(+0.60%)
Sep 01, 2022 52.96 54.23 51.36 53.74 1,102,812 +0.78(+1.47%)
Aug 31, 2022 51.56 53.69 51.13 52.96 1,034,732 +1.93(+3.78%)
Aug 30, 2022 51.14 51.83 49.59 51.03 772,388 -0.14(-0.27%)
Aug 29, 2022 50.35 52.02 50.33 51.17 541,527 +0.15(+0.29%)
Aug 26, 2022 52.31 52.87 50.37 51.02 695,972 -1.23(-2.35%)
Aug 25, 2022 54.07 54.60 51.76 52.25 877,964 -1.01(-1.90%)
Aug 24, 2022 52.03 54.68 51.93 53.26 1,347,766 +1.26(+2.42%)
Aug 23, 2022 48.61 53.02 48.23 52.00 1,281,708 +3.34(+6.86%)
Aug 22, 2022 50.04 51.99 48.50 48.66 731,153 -2.02(-3.99%)
Aug 19, 2022 50.00 51.03 49.42 50.68 845,406 -0.12(-0.24%)
Aug 18, 2022 50.54 51.20 48.86 50.80 644,943 +0.23(+0.45%)
Aug 17, 2022 50.21 51.51 49.73 50.57 1,236,337 -0.24(-0.47%)
Aug 16, 2022 50.85 51.54 49.64 50.81 671,168 -0.02(-0.04%)
Aug 15, 2022 50.28 51.05 49.33 50.83 1,470,855 +0.53(+1.05%)
Aug 12, 2022 50.30 51.08 49.99 50.30 850,601 +0.83(+1.68%)
Aug 11, 2022 52.08 52.48 48.92 49.47 1,539,198 -3.27(-6.20%)
Aug 10, 2022 53.46 53.46 50.25 52.74 1,421,581 +0.24(+0.46%)
Aug 09, 2022 52.57 53.87 51.11 52.50 1,769,042 -1.04(-1.94%)
Aug 08, 2022 52.08 54.74 50.39 53.54 2,904,739 +1.72(+3.32%)
Aug 05, 2022 46.69 52.69 45.14 51.82 3,541,480 +5.10(+10.92%)
Aug 04, 2022 43.61 47.54 43.32 46.72 2,001,283 +3.88(+9.06%)
Aug 03, 2022 42.85 44.38 41.72 42.84 1,229,572 +0.45(+1.06%)
Aug 02, 2022 40.95 43.13 39.88 42.39 3,059,528 +1.28(+3.11%)
Aug 01, 2022 42.05 42.45 40.85 41.11 608,220 -1.22(-2.88%)
Jul 29, 2022 42.19 42.90 41.35 42.33 838,160 -0.14(-0.33%)
Jul 28, 2022 42.43 42.83 39.66 42.47 1,016,878 +0.16(+0.38%)
Jul 27, 2022 39.71 42.65 38.83 42.31 1,311,449 +2.84(+7.20%)
Jul 26, 2022 39.33 41.14 38.88 39.47 1,333,261 +0.40(+1.02%)
Jul 25, 2022 39.03 39.78 38.35 39.07 727,008 +0.33(+0.85%)
Jul 22, 2022 39.62 39.66 38.37 38.74 855,463 -0.76(-1.92%)
Jul 21, 2022 39.11 39.57 38.29 39.50 1,005,753 +0.67(+1.73%)
Jul 20, 2022 40.00 40.59 38.77 38.83 1,598,350 -1.15(-2.88%)
Jul 19, 2022 38.54 40.06 38.16 39.98 1,800,519 +1.44(+3.74%)
Jul 18, 2022 40.46 41.25 38.34 38.54 1,383,128 -1.96(-4.84%)
Jul 15, 2022 43.66 43.66 40.23 40.50 1,610,726 -2.67(-6.18%)
Jul 14, 2022 44.54 44.54 42.52 43.17 900,744 -1.50(-3.36%)
Jul 13, 2022 43.92 45.77 43.89 44.67 2,134,693 +0.07(+0.16%)
Jul 12, 2022 45.07 47.98 43.37 44.60 814,595 -0.74(-1.63%)
Jul 11, 2022 45.87 46.44 44.92 45.34 867,531 -1.16(-2.49%)
Jul 08, 2022 44.80 47.06 44.80 46.50 1,145,195 +1.15(+2.54%)
Jul 07, 2022 44.41 47.30 44.25 45.35 2,499,488 +1.21(+2.74%)
Jul 06, 2022 43.86 45.50 42.93 44.14 1,235,738 +0.24(+0.55%)
Jul 05, 2022 40.44 43.90 40.18 43.90 2,444,788 +2.90(+7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.