Indicators

Cytokinetics (NQ: CYTK )

65.28 +0.23 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.