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

Cytokinetics (NQ: CYTK )

68.00 -3.56 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2016 6.790 7.231 6.710 7.050 587,534 +0.32(+4.75%)
Mar 30, 2016 6.800 7.000 6.540 6.730 316,199 -0.10(-1.46%)
Mar 29, 2016 6.530 6.970 6.370 6.830 306,543 +0.31(+4.75%)
Mar 28, 2016 6.650 6.710 6.310 6.520 287,007 -0.14(-2.10%)
Mar 24, 2016 6.470 6.660 6.660 6.660 244,500 +0.13(+1.99%)
Mar 23, 2016 6.680 6.830 6.270 6.530 396,833 -0.18(-2.68%)
Mar 22, 2016 6.540 6.830 6.415 6.710 287,245 +0.17(+2.60%)
Mar 21, 2016 6.190 6.670 6.140 6.540 348,055 +0.33(+5.31%)
Mar 18, 2016 6.100 6.500 6.000 6.210 1,166,085 +0.02(+0.32%)
Mar 17, 2016 6.170 6.280 6.065 6.190 404,316 +0.02(+0.32%)
Mar 16, 2016 6.190 6.320 6.045 6.170 355,202 -0.08(-1.28%)
Mar 15, 2016 6.300 6.310 6.060 6.250 439,371 -0.11(-1.73%)
Mar 14, 2016 6.330 6.530 6.300 6.360 265,724 +0.00(+0.00%)
Mar 11, 2016 6.320 6.380 6.080 6.360 239,811 +0.12(+1.92%)
Mar 10, 2016 6.360 6.470 6.060 6.240 375,206 -0.08(-1.27%)
Mar 09, 2016 6.400 6.610 6.050 6.320 304,920 -0.08(-1.25%)
Mar 08, 2016 6.560 6.780 6.290 6.400 387,479 -0.18(-2.74%)
Mar 07, 2016 6.230 6.680 6.150 6.580 260,738 +0.31(+4.94%)
Mar 04, 2016 6.520 6.550 6.120 6.270 621,027 -0.23(-3.54%)
Mar 03, 2016 6.580 6.860 6.390 6.500 364,907 -0.05(-0.76%)
Mar 02, 2016 6.350 6.620 6.170 6.550 265,712 +0.16(+2.50%)
Mar 01, 2016 6.320 6.609 6.130 6.390 476,769 +0.09(+1.43%)
Feb 29, 2016 6.810 7.010 6.250 6.300 571,771 -0.55(-8.03%)
Feb 26, 2016 6.650 6.870 6.550 6.850 466,673 +0.24(+3.63%)
Feb 25, 2016 6.660 6.720 6.390 6.610 317,321 -0.05(-0.75%)
Feb 24, 2016 6.580 6.760 6.490 6.660 409,979 -0.01(-0.15%)
Feb 23, 2016 6.710 6.816 6.540 6.670 499,437 -0.07(-1.04%)
Feb 22, 2016 6.840 7.000 6.720 6.740 383,613 -0.03(-0.44%)
Feb 19, 2016 6.470 6.845 6.390 6.770 288,013 +0.26(+3.99%)
Feb 18, 2016 6.820 6.990 6.410 6.510 611,866 -0.28(-4.12%)
Feb 17, 2016 7.210 7.210 6.540 6.790 770,077 -0.27(-3.82%)
Feb 16, 2016 7.120 7.210 6.830 7.060 387,945 +0.04(+0.57%)
Feb 12, 2016 6.920 7.020 7.020 7.020 359,100 +0.17(+2.48%)
Feb 11, 2016 6.850 6.999 6.590 6.850 285,667 -0.15(-2.14%)
Feb 10, 2016 6.620 7.040 6.470 7.000 588,674 +0.41(+6.22%)
Feb 09, 2016 6.380 6.730 6.290 6.590 447,782 +0.11(+1.70%)
Feb 08, 2016 6.860 6.940 6.370 6.480 528,385 -0.43(-6.22%)
Feb 05, 2016 7.190 7.380 6.900 6.910 440,178 -0.33(-4.56%)
Feb 04, 2016 7.170 7.490 7.050 7.240 348,084 +0.02(+0.28%)
Feb 03, 2016 7.530 7.590 6.890 7.220 609,285 -0.27(-3.60%)
Feb 02, 2016 7.460 7.590 7.310 7.490 369,047 -0.07(-0.93%)
Feb 01, 2016 7.610 7.720 7.420 7.560 347,750 -0.14(-1.82%)
Jan 29, 2016 7.290 7.700 7.220 7.700 397,992 +0.40(+5.48%)
Jan 28, 2016 7.850 7.850 7.280 7.300 339,038 -0.50(-6.41%)
Jan 27, 2016 7.980 8.100 7.720 7.800 261,306 -0.21(-2.62%)
Jan 26, 2016 8.130 8.180 7.710 8.010 288,066 -0.10(-1.23%)
Jan 25, 2016 7.940 8.220 7.810 8.110 301,886 +0.13(+1.63%)
Jan 22, 2016 8.150 8.280 7.860 7.980 300,103 -0.08(-0.99%)
Jan 21, 2016 8.100 8.320 7.790 8.060 384,482 -0.02(-0.25%)
Jan 20, 2016 7.970 8.140 7.320 8.080 832,452 -0.08(-0.98%)
Jan 19, 2016 8.850 9.000 7.880 8.160 536,162 -0.56(-6.42%)
Jan 15, 2016 8.540 8.720 8.720 8.720 409,900 -0.07(-0.80%)
Jan 14, 2016 8.920 9.000 8.290 8.790 515,994 -0.03(-0.34%)
Jan 13, 2016 9.650 9.743 8.730 8.820 557,805 -0.81(-8.41%)
Jan 12, 2016 8.990 9.660 8.990 9.630 710,751 +0.67(+7.48%)
Jan 11, 2016 9.570 9.570 8.710 8.960 480,280 -0.51(-5.39%)
Jan 08, 2016 9.850 10.06 9.410 9.470 351,900 -0.35(-3.56%)
Jan 07, 2016 9.770 10.10 9.550 9.820 445,942 -0.12(-1.21%)
Jan 06, 2016 10.44 10.44 9.860 9.940 375,262 -0.66(-6.23%)
Jan 05, 2016 10.09 10.71 9.950 10.60 540,407 +0.60(+6.00%)
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.