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

Cytokinetics (NQ: CYTK )

65.05 -0.22 (-0.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2014 9.200 9.560 9.190 9.500 1,023,765 +0.52(+5.79%)
Mar 28, 2014 9.500 9.650 8.720 8.980 776,434 -0.39(-4.16%)
Mar 27, 2014 8.670 9.390 8.460 9.370 1,569,853 +0.86(+10.11%)
Mar 26, 2014 9.020 9.280 8.490 8.510 765,665 -0.47(-5.23%)
Mar 25, 2014 8.780 9.120 8.500 8.980 878,582 +0.31(+3.58%)
Mar 24, 2014 9.600 9.680 8.540 8.670 1,210,796 -0.82(-8.64%)
Mar 21, 2014 9.860 9.880 9.355 9.490 1,056,594 -0.37(-3.75%)
Mar 20, 2014 9.920 10.06 9.560 9.860 464,620 -0.10(-1.00%)
Mar 19, 2014 10.36 10.38 9.850 9.960 726,096 -0.42(-4.05%)
Mar 18, 2014 10.08 10.40 10.02 10.38 626,176 +0.31(+3.08%)
Mar 17, 2014 10.21 10.37 10.00 10.07 761,039 -0.03(-0.30%)
Mar 14, 2014 10.12 10.32 9.801 10.10 653,127 -0.10(-0.98%)
Mar 13, 2014 10.59 10.60 10.10 10.20 670,548 -0.30(-2.86%)
Mar 12, 2014 10.01 10.53 10.01 10.50 601,382 +0.41(+4.06%)
Mar 11, 2014 10.18 10.54 9.950 10.09 1,098,799 -0.14(-1.37%)
Mar 10, 2014 10.10 10.29 9.910 10.23 668,739 +0.02(+0.20%)
Mar 07, 2014 10.26 10.39 9.870 10.21 682,522 +0.03(+0.29%)
Mar 06, 2014 10.64 10.64 10.03 10.18 974,212 -0.37(-3.51%)
Mar 05, 2014 10.63 11.13 10.42 10.55 1,411,732 +0.46(+4.56%)
Mar 04, 2014 9.970 10.19 9.870 10.09 587,011 +0.24(+2.44%)
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.