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

Cytokinetics (NQ: CYTK )

64.28 -0.99 (-1.52%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 6, 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 29, 2018 8.250 8.450 8.100 8.300 340,348 +0.10(+1.22%)
Jun 28, 2018 8.150 8.300 7.900 8.200 517,770 +0.00(+0.00%)
Jun 27, 2018 8.400 8.400 8.175 8.200 289,023 -0.15(-1.80%)
Jun 26, 2018 8.750 8.750 8.300 8.350 251,280 -0.30(-3.47%)
Jun 25, 2018 8.150 8.750 8.150 8.650 538,589 +0.25(+2.98%)
Jun 22, 2018 8.300 8.600 8.050 8.400 969,977 +0.20(+2.44%)
Jun 21, 2018 8.450 8.500 8.075 8.200 458,370 -0.20(-2.38%)
Jun 20, 2018 8.300 8.500 7.900 8.400 512,681 +0.05(+0.60%)
Jun 19, 2018 8.150 8.350 8.000 8.350 647,061 +0.10(+1.21%)
Jun 18, 2018 9.200 9.200 7.950 8.250 1,681,110 -1.65(-16.67%)
Jun 15, 2018 10.00 9.450 9.900 1,481,887 +0.45(+4.76%)
Jun 14, 2018 9.150 9.500 9.010 9.450 375,403 +0.30(+3.28%)
Jun 13, 2018 9.000 9.400 8.800 9.150 391,742 +0.10(+1.10%)
Jun 12, 2018 9.050 9.200 8.950 9.050 306,142 +0.00(+0.00%)
Jun 11, 2018 8.550 9.400 8.550 9.050 628,561 +0.50(+5.85%)
Jun 08, 2018 8.750 8.800 8.550 8.550 205,145 -0.20(-2.29%)
Jun 07, 2018 8.950 9.000 8.750 8.750 178,158 -0.25(-2.78%)
Jun 06, 2018 9.000 9.100 8.750 9.000 194,191 +0.05(+0.56%)
Jun 05, 2018 8.200 9.025 8.050 8.950 367,365 +0.75(+9.15%)
Jun 04, 2018 8.900 8.900 8.150 8.200 313,598 -0.70(-7.87%)
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.