Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 28, 2018 7.500 7.590 7.150 7.300 415,882 -0.25(-3.31%)
Mar 27, 2018 8.100 8.125 7.500 7.550 363,103 -0.60(-7.36%)
Mar 26, 2018 8.400 8.450 7.800 8.150 288,117 -0.10(-1.21%)
Mar 23, 2018 8.350 8.500 8.200 8.250 232,084 -0.10(-1.20%)
Mar 22, 2018 8.400 8.700 8.250 8.350 1,104,671 -0.15(-1.76%)
Mar 21, 2018 8.600 8.700 8.450 8.500 185,041 -0.10(-1.16%)
Mar 20, 2018 8.650 8.700 8.350 8.600 299,471 -0.10(-1.15%)
Mar 19, 2018 8.800 8.900 8.550 8.700 407,245 -0.05(-0.57%)
Mar 16, 2018 8.250 8.850 8.075 8.750 1,648,864 +0.45(+5.42%)
Mar 15, 2018 8.800 8.850 8.200 8.300 376,437 -0.50(-5.68%)
Mar 14, 2018 8.850 8.900 8.450 8.800 442,367 -0.05(-0.56%)
Mar 13, 2018 8.750 8.900 8.550 8.850 391,474 +0.15(+1.72%)
Mar 12, 2018 8.350 8.750 8.200 8.700 344,827 +0.40(+4.82%)
Mar 09, 2018 8.600 8.650 8.150 8.300 385,164 -0.20(-2.35%)
Mar 08, 2018 8.450 8.500 8.150 8.500 271,889 +0.10(+1.19%)
Mar 07, 2018 8.300 8.450 8.075 8.400 363,972 +0.00(+0.00%)
Mar 06, 2018 8.450 8.450 8.050 8.400 409,260 +0.05(+0.60%)
Mar 05, 2018 7.850 8.425 7.850 8.350 327,702 +0.40(+5.03%)
Mar 02, 2018 7.600 8.000 7.550 7.950 438,136 +0.25(+3.25%)
Mar 01, 2018 7.700 7.850 7.500 7.700 389,268 -0.05(-0.65%)
Feb 28, 2018 7.850 8.150 7.750 7.750 424,731 -0.05(-0.64%)
Feb 27, 2018 7.950 8.000 7.750 7.800 207,930 -0.10(-1.27%)
Feb 26, 2018 7.950 8.025 7.750 7.900 267,539 +0.00(+0.00%)
Feb 23, 2018 7.800 7.950 7.600 7.900 284,895 +0.10(+1.28%)
Feb 22, 2018 7.750 8.100 7.600 7.800 359,318 +0.15(+1.96%)
Feb 21, 2018 7.750 8.000 7.600 7.650 392,806 -0.10(-1.29%)
Feb 20, 2018 7.950 8.200 7.750 7.750 422,605 -0.28(-3.43%)
Feb 16, 2018 8.025 8.025 8.025 0 -0.62(-7.23%)
Feb 15, 2018 9.050 9.100 8.500 8.650 320,298 -0.35(-3.89%)
Feb 14, 2018 8.600 9.050 8.600 9.000 266,418 +0.28(+3.15%)
Feb 13, 2018 8.450 8.800 8.350 8.725 206,935 +0.12(+1.45%)
Feb 12, 2018 8.550 8.700 8.450 8.600 271,247 +0.05(+0.58%)
Feb 09, 2018 8.450 8.650 7.800 8.550 559,899 +0.20(+2.40%)
Feb 08, 2018 9.000 8.350 8.350 337,816 -0.30(-3.47%)
Feb 07, 2018 8.300 8.700 8.210 8.650 302,760 +0.25(+2.98%)
Feb 06, 2018 8.200 8.700 8.100 8.400 568,115 +0.00(+0.00%)
Feb 05, 2018 8.600 8.600 8.200 8.400 332,162 -0.25(-2.89%)
Feb 02, 2018 8.950 9.200 8.550 8.650 442,375 -0.45(-4.95%)
Feb 01, 2018 9.150 9.200 8.800 9.100 293,105 -0.10(-1.09%)
Jan 31, 2018 9.200 9.650 9.150 9.200 485,487 +0.00(+0.00%)
Jan 30, 2018 9.550 9.650 9.200 9.200 366,656 -0.50(-5.15%)
Jan 29, 2018 9.700 10.00 9.500 9.700 306,132 -0.10(-1.02%)
Jan 26, 2018 10.00 10.05 9.775 9.800 290,297 -0.15(-1.51%)
Jan 25, 2018 9.700 10.05 9.600 9.950 646,067 +0.25(+2.58%)
Jan 24, 2018 10.20 10.26 9.700 9.700 406,683 -0.35(-3.48%)
Jan 23, 2018 9.650 10.10 9.600 10.05 376,283 +0.50(+5.24%)
Jan 22, 2018 9.650 10.20 9.250 9.550 544,295 -0.05(-0.52%)
Jan 19, 2018 8.900 9.600 8.800 9.600 420,697 +0.80(+9.09%)
Jan 18, 2018 8.950 8.950 8.650 8.800 210,435 -0.05(-0.56%)
Jan 17, 2018 8.650 8.950 8.350 8.850 502,729 +0.25(+2.91%)
Jan 16, 2018 8.900 9.050 8.500 8.600 404,896 -0.25(-2.82%)
Jan 12, 2018 8.850 8.850 8.850 0 +0.05(+0.57%)
Jan 11, 2018 8.900 8.900 8.650 8.800 335,873 -0.15(-1.68%)
Jan 10, 2018 8.950 8.950 300,821 +0.10(+1.13%)
Jan 09, 2018 8.550 8.900 8.550 8.850 288,849 +0.35(+4.12%)
Jan 08, 2018 8.700 8.760 8.350 8.500 260,669 -0.20(-2.30%)
Jan 05, 2018 8.850 8.900 8.650 8.700 261,251 -0.05(-0.57%)
Jan 04, 2018 8.850 8.875 8.600 8.750 246,474 -0.05(-0.57%)
Jan 03, 2018 8.800 8.950 8.650 8.800 241,456 +0.05(+0.57%)
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.