Skip to main content

Cytokinetics (NQ: CYTK )

70.72 -0.69 (-0.96%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.320 8.390 8.000 8.090 188,700 -0.17(-2.06%)
Mar 28, 2019 8.240 8.400 8.130 8.260 184,744 +0.01(+0.12%)
Mar 27, 2019 8.660 8.670 8.230 8.250 233,118 -0.42(-4.84%)
Mar 26, 2019 8.860 9.050 8.540 8.670 304,074 -0.17(-1.92%)
Mar 25, 2019 8.700 8.930 8.400 8.840 373,689 +0.09(+1.03%)
Mar 22, 2019 8.900 9.240 8.710 8.750 470,600 -0.09(-1.02%)
Mar 21, 2019 10.13 10.26 8.710 8.840 2,418,569 -1.35(-13.25%)
Mar 20, 2019 8.900 10.44 8.850 10.19 2,418,285 +1.63(+19.04%)
Mar 19, 2019 8.300 8.600 8.200 8.560 427,543 +0.33(+4.01%)
Mar 18, 2019 7.860 8.270 7.700 8.230 645,507 +0.44(+5.65%)
Mar 15, 2019 7.550 7.890 7.490 7.790 1,118,300 +0.27(+3.59%)
Mar 14, 2019 7.060 7.550 7.050 7.520 637,423 +0.47(+6.67%)
Mar 13, 2019 6.810 7.080 6.690 7.050 750,036 +0.28(+4.14%)
Mar 12, 2019 6.610 6.810 6.590 6.770 301,594 +0.17(+2.58%)
Mar 11, 2019 6.290 6.600 6.290 6.600 497,760 +0.35(+5.60%)
Mar 08, 2019 5.970 6.270 5.900 6.250 595,100 +0.24(+3.99%)
Mar 07, 2019 5.980 6.160 5.750 6.010 434,472 +0.06(+1.01%)
Mar 06, 2019 6.490 6.500 5.940 5.950 427,980 -0.55(-8.46%)
Mar 05, 2019 6.720 6.740 6.280 6.500 599,124 -0.21(-3.13%)
Mar 04, 2019 7.260 7.350 6.650 6.710 569,987 -0.53(-7.32%)
Mar 01, 2019 7.240 7.320 7.090 7.240 749,900 +0.02(+0.28%)
Feb 28, 2019 7.260 7.365 6.820 7.220 701,966 -0.03(-0.41%)
Feb 27, 2019 7.130 7.380 7.130 7.250 1,213,992 +0.11(+1.54%)
Feb 26, 2019 7.280 7.300 7.100 7.140 946,053 -0.16(-2.19%)
Feb 25, 2019 7.310 7.620 7.280 7.300 855,009 +0.02(+0.27%)
Feb 22, 2019 7.330 7.400 7.180 7.280 1,339,000 +0.07(+0.97%)
Feb 21, 2019 7.350 7.460 7.170 7.210 1,140,534 -0.13(-1.77%)
Feb 20, 2019 7.700 7.700 7.250 7.340 1,091,677 -0.35(-4.55%)
Feb 19, 2019 7.930 8.040 7.550 7.690 391,855 -0.21(-2.66%)
Feb 15, 2019 7.660 7.980 7.660 7.900 726,000 +0.28(+3.67%)
Feb 14, 2019 7.580 7.850 7.580 7.620 372,051 +0.02(+0.26%)
Feb 13, 2019 7.620 8.000 7.590 7.600 312,375 +0.02(+0.26%)
Feb 12, 2019 7.440 7.590 7.370 7.580 221,268 +0.21(+2.85%)
Feb 11, 2019 7.140 7.410 7.090 7.370 323,246 +0.32(+4.54%)
Feb 08, 2019 7.030 7.160 6.985 7.050 202,900 +0.00(+0.00%)
Feb 07, 2019 7.280 7.540 7.020 7.050 313,876 -0.27(-3.69%)
Feb 06, 2019 7.400 7.590 7.240 7.320 204,931 -0.08(-1.08%)
Feb 05, 2019 7.290 7.850 7.270 7.400 408,444 +0.12(+1.65%)
Feb 04, 2019 7.090 7.400 7.090 7.280 213,985 +0.21(+2.97%)
Feb 01, 2019 7.020 7.200 6.960 7.070 201,000 +0.04(+0.57%)
Jan 31, 2019 6.990 7.100 6.860 7.030 144,043 +0.08(+1.15%)
Jan 30, 2019 6.860 7.030 6.740 6.950 253,302 +0.13(+1.91%)
Jan 29, 2019 6.840 6.980 6.710 6.820 147,162 -0.05(-0.73%)
Jan 28, 2019 7.000 7.000 6.800 6.870 190,987 -0.18(-2.55%)
Jan 25, 2019 7.000 7.100 6.845 7.050 162,700 +0.12(+1.73%)
Jan 24, 2019 6.730 7.040 6.660 6.930 145,707 +0.22(+3.28%)
Jan 23, 2019 6.730 6.820 6.580 6.710 264,539 +0.01(+0.15%)
Jan 22, 2019 6.900 6.990 6.640 6.700 236,976 -0.15(-2.19%)
Jan 18, 2019 7.040 7.120 6.770 6.850 186,100 -0.17(-2.42%)
Jan 17, 2019 7.000 7.175 6.950 7.020 178,563 -0.02(-0.28%)
Jan 16, 2019 7.080 7.360 6.950 7.040 440,437 +0.02(+0.28%)
Jan 15, 2019 6.890 7.080 6.780 7.020 217,155 +0.04(+0.57%)
Jan 14, 2019 7.220 7.285 6.960 6.980 233,081 -0.30(-4.12%)
Jan 11, 2019 7.380 7.550 7.200 7.280 272,600 -0.13(-1.75%)
Jan 10, 2019 7.310 7.510 7.200 7.410 250,633 +0.06(+0.82%)
Jan 09, 2019 7.760 7.800 7.310 7.350 306,912 -0.37(-4.79%)
Jan 08, 2019 7.160 7.940 7.010 7.720 1,966,139 +0.66(+9.35%)
Jan 07, 2019 7.230 7.630 6.980 7.060 1,276,470 -0.22(-3.02%)
Jan 04, 2019 6.940 7.330 6.880 7.280 264,000 +0.43(+6.28%)
Jan 03, 2019 6.810 7.030 6.660 6.850 362,432 +0.03(+0.44%)
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.