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

Cytokinetics (NQ: CYTK )

64.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.