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

Cytokinetics (NQ: CYTK )

67.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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%)
Mar 02, 2015 7.750 7.970 7.720 7.870 258,170 +0.16(+2.08%)
Feb 27, 2015 8.050 8.070 7.680 7.710 379,806 -0.25(-3.14%)
Feb 26, 2015 7.900 8.020 7.630 7.960 372,460 +0.07(+0.89%)
Feb 25, 2015 7.770 8.050 7.680 7.890 393,288 +0.15(+1.94%)
Feb 24, 2015 8.120 8.120 7.585 7.740 409,373 -0.26(-3.25%)
Feb 23, 2015 8.060 8.350 7.820 8.000 599,093 +0.06(+0.76%)
Feb 20, 2015 7.860 8.270 7.782 7.940 426,645 +0.09(+1.15%)
Feb 19, 2015 7.910 7.989 7.800 7.850 254,372 -0.12(-1.51%)
Feb 18, 2015 7.920 8.360 7.633 7.970 623,132 -0.20(-2.45%)
Feb 17, 2015 7.880 8.610 7.880 8.170 1,170,664 +0.39(+5.01%)
Feb 13, 2015 7.430 7.780 7.780 7.780 2,173,700 +1.29(+19.88%)
Feb 12, 2015 6.440 6.670 6.280 6.490 214,372 +0.08(+1.25%)
Feb 11, 2015 6.470 6.640 6.300 6.410 143,402 -0.05(-0.77%)
Feb 10, 2015 6.300 6.480 6.140 6.460 257,006 +0.21(+3.36%)
Feb 09, 2015 6.340 6.530 6.220 6.250 217,086 -0.12(-1.88%)
Feb 06, 2015 6.620 6.710 6.340 6.370 237,610 -0.29(-4.35%)
Feb 05, 2015 6.500 6.750 6.390 6.660 224,503 +0.17(+2.62%)
Feb 04, 2015 6.390 6.690 6.270 6.490 359,091 -0.16(-2.41%)
Feb 03, 2015 6.970 7.090 6.440 6.650 460,710 -0.33(-4.73%)
Feb 02, 2015 7.110 7.180 6.860 6.980 363,400 -0.11(-1.55%)
Jan 30, 2015 7.380 7.380 7.000 7.090 267,371 -0.36(-4.83%)
Jan 29, 2015 7.310 7.500 7.090 7.450 331,748 +0.14(+1.92%)
Jan 28, 2015 7.740 7.940 7.150 7.310 488,257 -0.41(-5.31%)
Jan 27, 2015 7.540 8.160 7.540 7.720 889,068 +0.15(+1.98%)
Jan 26, 2015 7.400 7.590 7.210 7.570 414,701 +0.19(+2.57%)
Jan 23, 2015 7.070 7.450 7.030 7.380 329,175 +0.33(+4.68%)
Jan 22, 2015 7.230 7.410 6.670 7.050 598,096 -0.10(-1.40%)
Jan 21, 2015 7.550 7.760 7.060 7.150 484,953 -0.44(-5.80%)
Jan 20, 2015 7.330 7.700 7.320 7.590 487,459 +0.09(+1.20%)
Jan 16, 2015 7.260 7.590 7.260 7.500 311,556 +0.20(+2.74%)
Jan 15, 2015 7.720 7.720 7.140 7.300 458,857 -0.37(-4.82%)
Jan 14, 2015 7.370 7.815 7.340 7.670 387,501 +0.21(+2.82%)
Jan 13, 2015 7.890 7.950 7.370 7.460 513,335 -0.34(-4.36%)
Jan 12, 2015 7.850 8.060 7.645 7.800 527,622 +0.00(+0.00%)
Jan 09, 2015 7.770 7.910 7.480 7.800 548,176 +0.08(+1.04%)
Jan 08, 2015 7.500 8.070 7.490 7.720 893,107 +0.25(+3.35%)
Jan 07, 2015 7.250 7.500 7.160 7.470 546,178 +0.25(+3.46%)
Jan 06, 2015 7.700 7.840 6.920 7.220 979,687 -0.45(-5.87%)
Jan 05, 2015 7.500 7.980 7.500 7.670 730,824 +0.30(+4.07%)
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.