Indicators

Cytokinetics (NQ: CYTK )

65.05 -0.22 (-0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	71.41	70.46	70.46	70.11	1,612,736	-1.30(-1.82%)
Mar 27, 2024	71.40	73.18	69.88	71.41	2,483,051	+0.26(+0.37%)
Mar 26, 2024	69.00	74.68	68.28	71.15	4,055,243	+2.42(+3.52%)
Mar 25, 2024	67.75	69.40	67.38	68.73	1,015,822	+1.31(+1.94%)
Mar 22, 2024	65.79	68.33	65.13	67.42	1,411,848	+1.39(+2.11%)
Mar 21, 2024	67.90	68.87	65.77	66.03	1,503,000	-1.33(-1.97%)
Mar 20, 2024	66.83	67.96	65.64	67.36	1,454,345	-0.23(-0.34%)
Mar 19, 2024	63.64	69.18	63.41	67.59	2,510,743	+3.84(+6.02%)
Mar 18, 2024	65.35	68.35	63.65	63.75	2,246,657	-1.44(-2.21%)
Mar 15, 2024	63.43	65.44	62.37	65.19	21,706,028	+1.44(+2.26%)
Mar 14, 2024	64.37	64.62	61.33	63.75	2,761,425	-0.88(-1.36%)
Mar 13, 2024	65.33	65.80	63.50	64.63	2,084,590	+0.08(+0.12%)
Mar 12, 2024	65.00	66.00	62.62	64.55	2,384,990	+0.16(+0.25%)
Mar 11, 2024	65.82	66.48	62.16	64.39	2,627,659	-1.36(-2.07%)
Mar 08, 2024	67.00	68.38	65.64	65.75	1,382,543	-0.09(-0.14%)
Mar 07, 2024	66.88	67.67	65.05	65.84	1,590,260	-1.04(-1.56%)
Mar 06, 2024	67.29	68.00	65.40	66.88	1,800,431	+0.45(+0.68%)
Mar 05, 2024	66.90	68.15	66.01	66.43	2,210,634	-1.25(-1.85%)
Mar 04, 2024	71.03	72.00	66.69	67.68	4,173,194	-6.30(-8.52%)

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.