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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
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.