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 (%)
Mar 31, 2023 35.00 36.66 34.70 35.19 3,036,613 +0.98(+2.86%)
Mar 30, 2023 35.47 35.70 34.15 34.21 838,249 -1.04(-2.95%)
Mar 29, 2023 35.31 35.31 34.60 35.25 591,218 +0.27(+0.77%)
Mar 28, 2023 34.36 35.60 33.98 34.98 803,723 +0.45(+1.30%)
Mar 27, 2023 33.73 34.64 33.42 34.53 539,826 +1.17(+3.51%)
Mar 24, 2023 33.37 33.64 32.96 33.36 720,685 -0.27(-0.80%)
Mar 23, 2023 34.80 34.99 33.37 33.63 815,103 -0.74(-2.15%)
Mar 22, 2023 36.02 37.45 34.31 34.37 804,361 -1.81(-5.00%)
Mar 21, 2023 35.50 36.59 35.06 36.18 1,414,462 +0.98(+2.78%)
Mar 20, 2023 35.20 35.51 34.55 35.20 841,089 -0.13(-0.37%)
Mar 17, 2023 36.87 36.94 35.02 35.33 2,441,427 -1.73(-4.67%)
Mar 16, 2023 36.99 37.94 36.40 37.06 1,146,129 -0.21(-0.56%)
Mar 15, 2023 37.34 37.71 36.48 37.27 767,733 -0.49(-1.30%)
Mar 14, 2023 37.75 38.38 37.31 37.76 895,212 +0.49(+1.31%)
Mar 13, 2023 35.41 37.62 35.07 37.27 1,499,622 +1.67(+4.69%)
Mar 10, 2023 36.64 36.67 34.40 35.60 1,812,035 -1.26(-3.42%)
Mar 09, 2023 39.12 39.45 36.50 36.86 1,190,466 -2.38(-6.07%)
Mar 08, 2023 39.94 40.17 38.53 39.24 861,115 -0.87(-2.17%)
Mar 07, 2023 39.29 40.50 38.96 40.11 1,156,502 +0.98(+2.50%)
Mar 06, 2023 41.74 41.74 38.76 39.13 1,990,664 -2.82(-6.72%)
Mar 03, 2023 39.73 42.76 39.70 41.95 1,065,953 +2.35(+5.93%)
Mar 02, 2023 41.57 42.32 39.50 39.60 1,692,693 -3.51(-8.14%)
Mar 01, 2023 43.22 43.89 42.86 43.11 977,258 -0.25(-0.58%)
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%)
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.