Skip to main content

Cytokinetics (NQ: CYTK )

70.96 -0.45 (-0.63%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.01 31.09 29.25 29.46 1,689,258 -1.34(-4.35%)
Sep 28, 2023 29.81 31.72 28.96 30.80 1,663,415 +0.88(+2.94%)
Sep 27, 2023 30.01 30.55 29.71 29.92 706,437 -0.08(-0.27%)
Sep 26, 2023 30.08 30.66 29.79 30.00 1,035,919 +0.02(+0.07%)
Sep 25, 2023 30.79 30.49 29.90 29.98 608,577 -0.97(-3.13%)
Sep 22, 2023 31.40 31.54 30.84 30.95 407,738 -0.29(-0.93%)
Sep 21, 2023 31.44 31.90 30.59 31.24 1,004,769 -0.73(-2.28%)
Sep 20, 2023 32.76 33.03 31.96 31.97 849,371 -0.96(-2.92%)
Sep 19, 2023 33.87 34.38 32.83 32.93 864,432 -0.94(-2.78%)
Sep 18, 2023 34.12 34.59 33.17 33.87 1,410,976 -0.36(-1.05%)
Sep 15, 2023 34.52 34.52 33.65 34.23 1,499,130 +0.02(+0.06%)
Sep 14, 2023 34.86 35.27 34.16 34.21 1,366,072 -0.59(-1.70%)
Sep 13, 2023 35.08 35.21 34.41 34.80 734,779 -0.25(-0.71%)
Sep 12, 2023 34.73 35.22 34.24 35.05 579,892 +0.32(+0.92%)
Sep 11, 2023 36.06 36.06 34.66 34.73 845,354 -1.33(-3.69%)
Sep 08, 2023 36.78 37.10 35.88 36.06 699,707 -0.55(-1.50%)
Sep 07, 2023 35.67 36.74 35.67 36.61 595,377 +0.80(+2.23%)
Sep 06, 2023 35.57 36.22 35.49 35.81 436,410 +0.65(+1.85%)
Sep 05, 2023 35.83 35.87 34.96 35.16 585,495 -0.84(-2.33%)
Sep 01, 2023 35.33 36.57 35.30 36.00 718,643 +1.06(+3.03%)
Aug 31, 2023 35.00 35.83 34.80 34.94 603,119 -0.28(-0.80%)
Aug 30, 2023 35.58 35.72 34.91 35.22 466,458 -0.27(-0.76%)
Aug 29, 2023 35.70 36.08 35.21 35.49 373,380 -0.39(-1.09%)
Aug 28, 2023 35.06 35.95 34.85 35.88 455,117 +1.02(+2.93%)
Aug 25, 2023 33.96 35.26 33.68 34.86 700,956 +1.18(+3.50%)
Aug 24, 2023 32.94 33.77 32.75 33.68 641,136 +0.63(+1.91%)
Aug 23, 2023 33.58 34.10 32.98 33.05 356,784 -0.31(-0.93%)
Aug 22, 2023 32.94 33.66 32.26 33.36 441,907 +0.42(+1.28%)
Aug 21, 2023 32.37 33.32 31.80 32.94 729,962 +0.50(+1.54%)
Aug 18, 2023 31.66 32.78 31.57 32.44 747,526 +0.56(+1.76%)
Aug 17, 2023 33.14 33.23 31.81 31.88 519,977 -1.29(-3.89%)
Aug 16, 2023 32.59 33.69 32.16 33.17 785,041 +0.46(+1.41%)
Aug 15, 2023 32.32 32.73 31.83 32.71 1,165,194 +0.61(+1.90%)
Aug 14, 2023 32.45 32.60 31.63 32.10 568,983 -0.65(-1.98%)
Aug 11, 2023 32.23 32.76 32.10 32.75 338,173 +0.26(+0.80%)
Aug 10, 2023 31.70 32.61 31.70 32.49 577,156 +0.69(+2.17%)
Aug 09, 2023 31.98 32.45 31.63 31.80 647,347 -0.15(-0.47%)
Aug 08, 2023 31.33 32.14 31.00 31.95 761,965 +0.60(+1.91%)
Aug 07, 2023 33.45 33.45 31.05 31.35 943,508 -1.84(-5.54%)
Aug 04, 2023 31.99 34.97 31.95 33.19 1,112,298 +1.49(+4.70%)
Aug 03, 2023 31.02 32.27 30.82 31.70 1,136,401 +0.62(+1.99%)
Aug 02, 2023 32.01 32.44 30.66 31.08 816,541 -1.42(-4.37%)
Aug 01, 2023 33.09 33.10 32.02 32.50 766,240 -0.85(-2.55%)
Jul 31, 2023 33.00 33.43 32.87 33.35 690,584 +0.10(+0.30%)
Jul 28, 2023 32.28 33.56 32.17 33.25 1,264,775 +1.02(+3.16%)
Jul 27, 2023 32.68 32.77 31.92 32.23 676,437 -0.17(-0.52%)
Jul 26, 2023 32.01 32.58 31.81 32.40 940,944 +0.26(+0.81%)
Jul 25, 2023 32.65 33.15 32.10 32.14 884,284 -0.75(-2.28%)
Jul 24, 2023 32.76 33.17 32.05 32.89 453,075 +0.17(+0.52%)
Jul 21, 2023 32.46 33.29 32.26 32.72 1,096,144 +0.32(+0.99%)
Jul 20, 2023 33.60 33.68 32.39 32.40 1,009,859 -1.22(-3.63%)
Jul 19, 2023 33.41 34.27 33.33 33.62 891,576 +0.43(+1.30%)
Jul 18, 2023 33.73 33.89 33.04 33.19 703,887 -0.62(-1.83%)
Jul 17, 2023 35.18 35.88 33.80 33.81 593,594 -1.12(-3.21%)
Jul 14, 2023 35.32 35.40 34.61 34.93 628,238 -0.57(-1.61%)
Jul 13, 2023 35.37 36.26 35.08 35.50 820,641 +0.21(+0.60%)
Jul 12, 2023 35.61 35.84 34.85 35.29 1,043,709 +0.16(+0.46%)
Jul 11, 2023 35.83 35.83 34.92 35.13 756,622 -0.72(-2.01%)
Jul 10, 2023 34.63 36.04 34.63 35.85 985,453 +1.14(+3.28%)
Jul 07, 2023 33.68 35.29 33.68 34.71 1,427,745 +1.08(+3.21%)
Jul 06, 2023 32.87 33.65 32.69 33.63 516,224 +0.24(+0.72%)
Jul 05, 2023 33.10 33.54 32.51 33.39 807,938 +0.03(+0.09%)
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.