Skip to main content

Cytokinetics (NQ: CYTK )

51.00 -0.31 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 73.86 75.00 71.48 72.24 1,903,649 -0.85(-1.16%)
Feb 28, 2024 77.94 78.94 69.41 73.09 4,376,889 -7.90(-9.75%)
Feb 27, 2024 79.00 81.36 78.60 80.99 2,364,731 +1.99(+2.52%)
Feb 26, 2024 77.07 79.93 77.00 79.00 1,788,203 +0.98(+1.26%)
Feb 23, 2024 76.00 79.49 75.86 78.02 1,738,653 +2.43(+3.21%)
Feb 22, 2024 76.30 77.30 75.52 75.59 1,168,728 -0.91(-1.19%)
Feb 21, 2024 76.32 77.35 75.66 76.50 974,223 -0.39(-0.51%)
Feb 20, 2024 76.62 78.00 76.01 76.89 1,219,372 +0.00(+0.00%)
Feb 16, 2024 78.46 79.59 76.78 76.89 1,321,250 -1.67(-2.13%)
Feb 15, 2024 76.82 78.72 76.05 78.56 1,704,343 +2.06(+2.69%)
Feb 14, 2024 77.90 78.47 75.59 76.50 1,816,727 -0.52(-0.68%)
Feb 13, 2024 77.40 80.99 76.16 77.02 2,794,982 -2.28(-2.88%)
Feb 12, 2024 77.40 79.86 76.61 79.30 1,345,056 +2.36(+3.07%)
Feb 09, 2024 79.00 79.77 76.52 76.94 1,883,944 -2.00(-2.53%)
Feb 08, 2024 77.85 79.39 76.92 78.94 1,420,926 +1.82(+2.36%)
Feb 07, 2024 80.23 80.40 77.00 77.12 1,427,324 -3.04(-3.79%)
Feb 06, 2024 80.27 80.80 78.05 80.16 977,126 +0.00(+0.00%)
Feb 05, 2024 79.23 80.66 76.56 80.16 2,665,839 -1.71(-2.09%)
Feb 02, 2024 80.49 84.05 79.14 81.87 2,391,591 +0.62(+0.76%)
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.