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

Cytokinetics (NQ: CYTK )

64.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
Mar 03, 2014 9.470 9.970 9.430 9.850 1,045,379 +0.00(+0.00%)
Feb 28, 2014 10.34 10.42 9.630 9.850 1,040,855 -0.48(-4.65%)
Feb 27, 2014 10.01 10.43 9.820 10.33 1,168,904 +0.33(+3.30%)
Feb 26, 2014 10.06 10.21 9.850 10.00 837,268 -0.06(-0.60%)
Feb 25, 2014 9.660 10.20 9.560 10.06 688,743 +0.41(+4.25%)
Feb 24, 2014 10.06 10.20 9.530 9.650 997,033 -0.36(-3.60%)
Feb 21, 2014 9.380 10.19 9.380 10.01 1,141,721 +0.72(+7.75%)
Feb 20, 2014 8.872 9.450 8.810 9.290 3,001,243 -0.56(-5.69%)
Feb 19, 2014 9.700 10.12 9.700 9.850 608,363 +0.11(+1.13%)
Feb 18, 2014 10.08 10.08 9.260 9.740 565,809 +0.24(+2.53%)
Feb 14, 2014 9.310 9.500 9.500 9.500 598,100 +0.38(+4.17%)
Feb 13, 2014 8.880 9.720 8.880 9.120 1,020,727 +0.23(+2.59%)
Feb 12, 2014 8.920 9.070 8.856 8.890 621,952 +0.00(+0.00%)
Feb 11, 2014 8.750 9.090 8.610 8.890 806,072 +0.14(+1.60%)
Feb 10, 2014 8.730 9.020 8.460 8.750 836,175 +0.05(+0.57%)
Feb 07, 2014 7.430 9.240 7.220 8.700 4,384,604 +1.80(+26.09%)
Feb 06, 2014 7.000 7.110 6.830 6.900 402,066 +0.05(+0.73%)
Feb 05, 2014 7.040 7.090 6.640 6.850 746,581 -0.24(-3.39%)
Feb 04, 2014 7.300 7.325 7.080 7.090 600,891 -0.15(-2.07%)
Feb 03, 2014 7.690 7.780 7.220 7.240 436,760 -0.51(-6.58%)
Jan 31, 2014 8.010 8.110 7.710 7.750 464,665 -0.28(-3.49%)
Jan 30, 2014 7.820 8.130 7.752 8.030 354,156 +0.23(+2.95%)
Jan 29, 2014 7.940 8.070 7.650 7.800 232,375 -0.25(-3.11%)
Jan 28, 2014 7.990 8.220 7.750 8.050 492,498 +0.07(+0.88%)
Jan 27, 2014 8.240 8.300 7.530 7.980 588,655 -0.27(-3.27%)
Jan 24, 2014 8.900 8.900 8.230 8.250 431,242 -0.77(-8.54%)
Jan 23, 2014 8.880 9.080 8.700 9.020 280,671 +0.06(+0.67%)
Jan 22, 2014 8.830 8.990 8.520 8.960 421,575 +0.11(+1.24%)
Jan 21, 2014 9.220 9.290 8.680 8.850 595,767 -0.26(-2.85%)
Jan 17, 2014 9.560 9.110 9.110 9.110 696,700 -0.44(-4.61%)
Jan 16, 2014 9.140 9.690 9.140 9.550 484,509 +0.37(+4.03%)
Jan 15, 2014 9.310 9.380 9.080 9.180 289,624 -0.13(-1.40%)
Jan 14, 2014 8.990 9.564 8.980 9.310 610,675 +0.36(+4.02%)
Jan 13, 2014 9.370 9.420 8.440 8.950 1,528,719 -0.63(-6.58%)
Jan 10, 2014 8.440 9.800 8.440 9.580 1,565,766 +1.23(+14.73%)
Jan 09, 2014 7.870 8.360 7.840 8.350 656,457 +0.48(+6.10%)
Jan 08, 2014 7.840 8.050 7.660 7.870 666,022 +0.05(+0.64%)
Jan 07, 2014 7.300 7.850 7.292 7.820 740,927 +0.57(+7.86%)
Jan 06, 2014 6.910 7.250 6.860 7.250 706,599 +0.39(+5.69%)
Jan 03, 2014 6.720 6.880 6.720 6.860 540,136 +0.14(+2.08%)
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.