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

Cytokinetics (NQ: CYTK )

64.34 +0.97 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2015 7.010 7.070 6.770 6.780 896,807 -0.32(-4.51%)
Mar 30, 2015 7.120 7.200 6.820 7.100 409,899 -0.06(-0.84%)
Mar 27, 2015 7.110 7.300 7.110 7.160 270,220 +0.04(+0.56%)
Mar 26, 2015 6.800 7.280 6.785 7.120 426,922 +0.27(+3.94%)
Mar 25, 2015 7.680 7.860 6.820 6.850 1,006,437 -0.82(-10.69%)
Mar 24, 2015 7.670 8.000 7.610 7.670 329,082 +0.00(+0.00%)
Mar 23, 2015 7.740 7.820 7.560 7.670 290,581 -0.09(-1.16%)
Mar 20, 2015 8.030 8.030 7.680 7.760 434,513 -0.19(-2.39%)
Mar 19, 2015 7.660 8.030 7.660 7.950 486,833 +0.27(+3.52%)
Mar 18, 2015 7.790 7.840 7.630 7.680 329,838 -0.16(-2.04%)
Mar 17, 2015 7.900 8.020 7.701 7.840 327,678 -0.05(-0.63%)
Mar 16, 2015 8.040 8.050 7.510 7.890 580,768 -0.09(-1.13%)
Mar 13, 2015 7.970 8.079 7.818 7.980 549,657 +0.01(+0.13%)
Mar 12, 2015 7.970 8.080 7.900 7.970 283,553 +0.06(+0.76%)
Mar 11, 2015 7.770 8.030 7.630 7.910 510,351 +0.14(+1.80%)
Mar 10, 2015 7.780 7.950 7.650 7.770 332,092 -0.11(-1.40%)
Mar 09, 2015 7.780 7.942 7.680 7.880 267,170 +0.08(+1.03%)
Mar 06, 2015 7.880 8.010 7.790 7.800 331,529 -0.11(-1.39%)
Mar 05, 2015 8.010 8.070 7.770 7.910 356,086 -0.04(-0.50%)
Mar 04, 2015 7.950 8.120 7.800 7.950 360,520 -0.02(-0.25%)
Mar 03, 2015 7.870 8.050 7.800 7.970 408,151 +0.10(+1.27%)
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.