Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.00	20.60	19.00	19.67	943,200	-0.33(-1.65%)
Jan 28, 2021	20.40	20.60	19.65	20.00	1,243,924	-0.25(-1.23%)
Jan 27, 2021	20.10	20.57	19.35	20.25	898,402	-0.04(-0.20%)
Jan 26, 2021	20.99	21.36	20.10	20.29	569,762	-0.55(-2.64%)
Jan 25, 2021	20.27	20.87	19.92	20.84	406,680	+0.48(+2.36%)
Jan 22, 2021	19.83	20.41	19.50	20.36	570,300	+0.27(+1.34%)
Jan 21, 2021	20.01	20.27	19.21	20.09	627,874	+0.11(+0.55%)
Jan 20, 2021	20.75	20.97	19.85	19.98	957,912	+0.09(+0.45%)
Jan 19, 2021	19.04	19.97	18.91	19.89	851,048	+0.93(+4.91%)
Jan 15, 2021	19.85	20.46	18.89	18.96	743,300	-0.84(-4.24%)
Jan 14, 2021	19.50	20.06	19.00	19.80	1,767,278	+0.53(+2.75%)
Jan 13, 2021	19.65	19.80	19.23	19.27	514,150	-0.41(-2.08%)
Jan 12, 2021	19.93	20.15	19.55	19.68	513,487	-0.32(-1.60%)
Jan 11, 2021	21.73	21.91	19.87	20.00	920,792	-1.55(-7.19%)
Jan 08, 2021	21.77	22.25	20.98	21.55	579,700	+0.02(+0.09%)
Jan 07, 2021	21.36	21.73	20.95	21.53	2,010,110	+0.22(+1.03%)
Jan 06, 2021	19.68	21.63	19.68	21.31	892,067	+1.43(+7.19%)
Jan 05, 2021	19.44	20.36	19.25	19.88	737,009	+0.32(+1.64%)

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.