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

Cytokinetics (NQ: CYTK )

64.84 -0.42 (-0.65%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 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, 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%)
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.