Indicators

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.