Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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