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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 7.290 7.700 7.220 7.700 397,992 +0.40(+5.48%)
Jan 28, 2016 7.850 7.850 7.280 7.300 339,038 -0.50(-6.41%)
Jan 27, 2016 7.980 8.100 7.720 7.800 261,306 -0.21(-2.62%)
Jan 26, 2016 8.130 8.180 7.710 8.010 288,066 -0.10(-1.23%)
Jan 25, 2016 7.940 8.220 7.810 8.110 301,886 +0.13(+1.63%)
Jan 22, 2016 8.150 8.280 7.860 7.980 300,103 -0.08(-0.99%)
Jan 21, 2016 8.100 8.320 7.790 8.060 384,482 -0.02(-0.25%)
Jan 20, 2016 7.970 8.140 7.320 8.080 832,452 -0.08(-0.98%)
Jan 19, 2016 8.850 9.000 7.880 8.160 536,162 -0.56(-6.42%)
Jan 15, 2016 8.540 8.720 8.720 8.720 409,900 -0.07(-0.80%)
Jan 14, 2016 8.920 9.000 8.290 8.790 515,994 -0.03(-0.34%)
Jan 13, 2016 9.650 9.743 8.730 8.820 557,805 -0.81(-8.41%)
Jan 12, 2016 8.990 9.660 8.990 9.630 710,751 +0.67(+7.48%)
Jan 11, 2016 9.570 9.570 8.710 8.960 480,280 -0.51(-5.39%)
Jan 08, 2016 9.850 10.06 9.410 9.470 351,900 -0.35(-3.56%)
Jan 07, 2016 9.770 10.10 9.550 9.820 445,942 -0.12(-1.21%)
Jan 06, 2016 10.44 10.44 9.860 9.940 375,262 -0.66(-6.23%)
Jan 05, 2016 10.09 10.71 9.950 10.60 540,407 +0.60(+6.00%)
Jan 04, 2016 10.22 10.34 9.850 10.00 402,951 -0.46(-4.40%)
Dec 31, 2015 10.49 10.46 10.46 10.46 600,200 -0.05(-0.48%)
Dec 30, 2015 10.42 10.57 10.32 10.51 271,325 +0.04(+0.38%)
Dec 29, 2015 10.47 10.58 10.29 10.47 257,635 +0.11(+1.06%)
Dec 28, 2015 10.63 10.93 10.34 10.36 318,941 -0.39(-3.63%)
Dec 24, 2015 10.84 10.75 10.75 10.75 153,200 -0.08(-0.74%)
Dec 23, 2015 10.73 10.91 10.60 10.83 146,060 +0.19(+1.79%)
Dec 22, 2015 10.87 10.94 10.34 10.64 282,182 -0.12(-1.12%)
Dec 21, 2015 10.98 11.20 10.55 10.76 552,012 -0.15(-1.37%)
Dec 18, 2015 11.41 11.61 10.91 10.91 1,496,649 -0.58(-5.05%)
Dec 17, 2015 11.67 11.76 11.28 11.49 262,085 -0.16(-1.37%)
Dec 16, 2015 11.80 11.99 11.44 11.65 373,738 +0.34(+3.01%)
Dec 15, 2015 11.31 11.38 11.05 11.31 420,597 +0.16(+1.43%)
Dec 14, 2015 11.41 11.48 10.87 11.15 554,619 -0.28(-2.45%)
Dec 11, 2015 11.26 11.65 11.25 11.43 434,229 -0.18(-1.55%)
Dec 10, 2015 11.13 11.62 11.07 11.61 368,302 +0.52(+4.69%)
Dec 09, 2015 11.68 11.72 10.98 11.09 323,197 -0.67(-5.70%)
Dec 08, 2015 10.99 11.85 10.90 11.76 469,890 +0.70(+6.33%)
Dec 07, 2015 11.29 11.29 10.80 11.06 372,757 -0.23(-2.04%)
Dec 04, 2015 10.83 11.39 10.81 11.29 373,212 -0.06(-0.53%)
Dec 03, 2015 13.15 13.18 10.54 11.35 1,664,825 -1.60(-12.36%)
Dec 02, 2015 11.86 13.00 11.81 12.95 1,818,290 +1.05(+8.82%)
Dec 01, 2015 11.96 12.00 11.51 11.90 363,108 +0.08(+0.68%)
Nov 30, 2015 11.92 11.98 11.58 11.82 398,911 -0.20(-1.66%)
Nov 27, 2015 11.70 12.12 11.70 12.02 193,472 +0.31(+2.65%)
Nov 25, 2015 12.15 11.71 11.71 11.71 565,900 -0.40(-3.30%)
Nov 24, 2015 11.91 12.20 11.27 12.11 835,367 +0.10(+0.83%)
Nov 23, 2015 11.22 12.09 11.10 12.01 946,924 +0.82(+7.33%)
Nov 20, 2015 11.26 11.33 10.83 11.19 481,797 +0.01(+0.09%)
Nov 19, 2015 11.63 11.78 11.15 11.18 346,421 -0.45(-3.87%)
Nov 18, 2015 11.00 11.69 10.85 11.63 655,156 +0.65(+5.92%)
Nov 17, 2015 10.93 11.22 10.77 10.98 553,440 +0.22(+2.04%)
Nov 16, 2015 11.22 11.22 10.67 10.76 387,941 -0.55(-4.86%)
Nov 13, 2015 10.86 11.61 10.74 11.31 591,954 +0.38(+3.48%)
Nov 12, 2015 11.79 11.79 10.83 10.93 721,320 -0.90(-7.61%)
Nov 11, 2015 12.01 12.02 11.70 11.83 508,894 -0.10(-0.84%)
Nov 10, 2015 12.30 12.30 11.46 11.93 851,631 -0.36(-2.93%)
Nov 09, 2015 11.15 12.50 11.14 12.29 1,893,216 +1.47(+13.59%)
Nov 06, 2015 10.41 10.92 10.18 10.82 753,458 +0.46(+4.44%)
Nov 05, 2015 10.61 10.75 10.34 10.36 515,922 -0.20(-1.89%)
Nov 04, 2015 10.43 10.70 10.17 10.56 718,912 +0.09(+0.86%)
Nov 03, 2015 10.30 10.72 10.12 10.47 1,058,301 +0.14(+1.36%)
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.