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

Cytokinetics (NQ: CYTK )

51.00 -0.31 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2018 7.850 8.150 7.750 7.750 424,731 -0.05(-0.64%)
Feb 27, 2018 7.950 8.000 7.750 7.800 207,930 -0.10(-1.27%)
Feb 26, 2018 7.950 8.025 7.750 7.900 267,539 +0.00(+0.00%)
Feb 23, 2018 7.800 7.950 7.600 7.900 284,895 +0.10(+1.28%)
Feb 22, 2018 7.750 8.100 7.600 7.800 359,318 +0.15(+1.96%)
Feb 21, 2018 7.750 8.000 7.600 7.650 392,806 -0.10(-1.29%)
Feb 20, 2018 7.950 8.200 7.750 7.750 422,605 -0.28(-3.43%)
Feb 16, 2018 8.025 8.025 8.025 0 -0.62(-7.23%)
Feb 15, 2018 9.050 9.100 8.500 8.650 320,298 -0.35(-3.89%)
Feb 14, 2018 8.600 9.050 8.600 9.000 266,418 +0.28(+3.15%)
Feb 13, 2018 8.450 8.800 8.350 8.725 206,935 +0.12(+1.45%)
Feb 12, 2018 8.550 8.700 8.450 8.600 271,247 +0.05(+0.58%)
Feb 09, 2018 8.450 8.650 7.800 8.550 559,899 +0.20(+2.40%)
Feb 08, 2018 9.000 8.350 8.350 337,816 -0.30(-3.47%)
Feb 07, 2018 8.300 8.700 8.210 8.650 302,760 +0.25(+2.98%)
Feb 06, 2018 8.200 8.700 8.100 8.400 568,115 +0.00(+0.00%)
Feb 05, 2018 8.600 8.600 8.200 8.400 332,162 -0.25(-2.89%)
Feb 02, 2018 8.950 9.200 8.550 8.650 442,375 -0.45(-4.95%)
Feb 01, 2018 9.150 9.200 8.800 9.100 293,105 -0.10(-1.09%)
Jan 31, 2018 9.200 9.650 9.150 9.200 485,487 +0.00(+0.00%)
Jan 30, 2018 9.550 9.650 9.200 9.200 366,656 -0.50(-5.15%)
Jan 29, 2018 9.700 10.00 9.500 9.700 306,132 -0.10(-1.02%)
Jan 26, 2018 10.00 10.05 9.775 9.800 290,297 -0.15(-1.51%)
Jan 25, 2018 9.700 10.05 9.600 9.950 646,067 +0.25(+2.58%)
Jan 24, 2018 10.20 10.26 9.700 9.700 406,683 -0.35(-3.48%)
Jan 23, 2018 9.650 10.10 9.600 10.05 376,283 +0.50(+5.24%)
Jan 22, 2018 9.650 10.20 9.250 9.550 544,295 -0.05(-0.52%)
Jan 19, 2018 8.900 9.600 8.800 9.600 420,697 +0.80(+9.09%)
Jan 18, 2018 8.950 8.950 8.650 8.800 210,435 -0.05(-0.56%)
Jan 17, 2018 8.650 8.950 8.350 8.850 502,729 +0.25(+2.91%)
Jan 16, 2018 8.900 9.050 8.500 8.600 404,896 -0.25(-2.82%)
Jan 12, 2018 8.850 8.850 8.850 0 +0.05(+0.57%)
Jan 11, 2018 8.900 8.900 8.650 8.800 335,873 -0.15(-1.68%)
Jan 10, 2018 8.950 8.950 300,821 +0.10(+1.13%)
Jan 09, 2018 8.550 8.900 8.550 8.850 288,849 +0.35(+4.12%)
Jan 08, 2018 8.700 8.760 8.350 8.500 260,669 -0.20(-2.30%)
Jan 05, 2018 8.850 8.900 8.650 8.700 261,251 -0.05(-0.57%)
Jan 04, 2018 8.850 8.875 8.600 8.750 246,474 -0.05(-0.57%)
Jan 03, 2018 8.800 8.950 8.650 8.800 241,456 +0.05(+0.57%)
Jan 02, 2018 8.150 8.850 8.100 8.750 378,305 +0.60(+7.36%)
Dec 29, 2017 8.150 8.150 8.150 0 -0.35(-4.12%)
Dec 28, 2017 8.350 8.500 8.250 8.500 303,792 +0.15(+1.80%)
Dec 27, 2017 8.500 8.500 8.250 8.350 192,640 -0.10(-1.18%)
Dec 26, 2017 8.450 8.700 8.300 8.450 332,315 +0.00(+0.00%)
Dec 22, 2017 8.450 8.550 8.340 8.450 682,997 +0.05(+0.60%)
Dec 21, 2017 8.300 8.550 8.155 8.400 341,110 +0.10(+1.20%)
Dec 20, 2017 8.250 8.400 8.150 8.300 308,117 +0.15(+1.84%)
Dec 19, 2017 8.550 8.650 8.100 8.150 481,307 -0.40(-4.68%)
Dec 18, 2017 8.500 8.600 8.100 8.550 536,932 +0.15(+1.79%)
Dec 15, 2017 8.050 8.450 8.000 8.400 2,546,144 +0.40(+5.00%)
Dec 14, 2017 8.450 8.475 7.800 8.000 682,838 -0.45(-5.33%)
Dec 13, 2017 7.950 8.480 7.950 8.450 744,076 +0.55(+6.96%)
Dec 12, 2017 7.850 8.000 7.750 7.900 672,820 +0.20(+2.60%)
Dec 11, 2017 8.000 8.200 7.625 7.700 731,772 -0.30(-3.75%)
Dec 08, 2017 8.200 8.250 7.950 8.000 433,769 -0.10(-1.23%)
Dec 07, 2017 7.850 8.150 7.775 8.100 535,290 +0.30(+3.85%)
Dec 06, 2017 8.150 8.250 7.650 7.800 557,010 -0.35(-4.29%)
Dec 05, 2017 8.200 8.275 8.050 8.150 548,039 +0.00(+0.00%)
Dec 04, 2017 8.550 8.650 8.150 8.150 621,245 -0.38(-4.40%)
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.