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

Cytokinetics (NQ: CYTK )

61.73 -0.80 (-1.28%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 30, 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 (%)
Oct 30, 2020 15.44 15.46 14.91 15.37 713,300 -0.12(-0.77%)
Oct 29, 2020 15.41 15.75 14.89 15.49 900,463 +0.14(+0.91%)
Oct 28, 2020 15.75 16.05 15.26 15.35 787,818 -0.98(-6.00%)
Oct 27, 2020 15.66 16.49 15.40 16.33 690,506 +0.83(+5.35%)
Oct 26, 2020 16.22 16.58 15.35 15.50 904,429 -0.89(-5.43%)
Oct 23, 2020 16.20 16.54 15.90 16.39 694,700 +0.17(+1.05%)
Oct 22, 2020 15.75 16.63 15.74 16.22 1,427,433 +0.52(+3.31%)
Oct 21, 2020 16.15 16.59 15.52 15.70 724,662 -0.56(-3.44%)
Oct 20, 2020 16.60 17.20 16.20 16.26 775,182 -0.30(-1.81%)
Oct 19, 2020 16.55 16.99 16.45 16.56 770,497 +0.09(+0.55%)
Oct 16, 2020 16.25 17.15 16.21 16.47 2,036,000 +0.24(+1.48%)
Oct 15, 2020 16.35 16.70 15.85 16.23 937,503 -0.26(-1.58%)
Oct 14, 2020 16.90 17.58 16.33 16.49 1,706,774 -0.40(-2.37%)
Oct 13, 2020 15.64 17.06 15.58 16.89 2,867,770 +1.24(+7.92%)
Oct 12, 2020 15.12 15.98 14.71 15.65 3,980,556 +0.39(+2.56%)
Oct 09, 2020 16.12 16.50 15.01 15.26 7,936,200 -0.74(-4.63%)
Oct 08, 2020 17.45 17.73 15.16 16.00 21,061,232 -11.66(-42.15%)
Oct 07, 2020 28.54 29.55 27.61 27.66 2,316,774 -0.89(-3.12%)
Oct 06, 2020 29.03 29.25 27.83 28.55 1,594,943 -0.06(-0.21%)
Oct 05, 2020 26.33 30.14 26.26 28.61 3,929,852 +4.62(+19.26%)
Oct 02, 2020 22.15 24.52 21.54 23.99 2,358,800 +1.29(+5.68%)
Oct 01, 2020 21.79 23.33 21.57 22.70 1,163,756 +1.05(+4.85%)
Sep 30, 2020 22.49 22.58 21.26 21.65 1,533,403 -0.68(-3.05%)
Sep 29, 2020 22.27 23.00 22.23 22.33 645,512 -0.04(-0.18%)
Sep 28, 2020 23.75 23.78 22.11 22.37 589,890 -1.03(-4.40%)
Sep 25, 2020 21.81 24.49 21.61 23.40 1,661,500 +1.45(+6.61%)
Sep 24, 2020 20.86 22.59 20.49 21.95 1,354,244 +0.88(+4.18%)
Sep 23, 2020 20.30 21.66 20.19 21.07 850,520 +0.49(+2.38%)
Sep 22, 2020 21.24 21.49 20.32 20.58 752,873 -0.69(-3.24%)
Sep 21, 2020 21.27 21.48 20.17 21.27 965,628 -0.54(-2.45%)
Sep 18, 2020 22.00 22.00 21.08 21.80 3,291,000 +0.04(+0.21%)
Sep 17, 2020 21.72 22.25 21.49 21.76 608,982 -0.52(-2.33%)
Sep 16, 2020 23.37 23.50 22.19 22.28 596,851 -0.94(-4.05%)
Sep 15, 2020 23.38 23.95 22.84 23.22 483,722 +0.22(+0.96%)
Sep 14, 2020 22.61 23.57 22.60 23.00 1,020,714 +0.51(+2.27%)
Sep 11, 2020 23.06 23.60 22.42 22.49 454,100 -0.30(-1.32%)
Sep 10, 2020 22.85 23.34 22.63 22.79 644,071 -0.09(-0.39%)
Sep 09, 2020 22.68 23.19 22.55 22.88 542,326 +0.38(+1.69%)
Sep 08, 2020 22.05 23.24 21.86 22.50 466,747 -0.12(-0.53%)
Sep 04, 2020 23.24 23.31 21.25 22.62 1,394,800 -0.55(-2.37%)
Sep 03, 2020 24.59 25.09 23.11 23.17 759,911 -1.56(-6.31%)
Sep 02, 2020 24.19 24.75 23.88 24.73 965,499 +0.59(+2.44%)
Sep 01, 2020 23.88 24.24 23.68 24.14 636,566 +0.18(+0.75%)
Aug 31, 2020 24.22 24.40 23.85 23.96 924,467 -0.37(-1.52%)
Aug 28, 2020 23.65 24.95 23.65 24.33 1,286,100 +0.69(+2.92%)
Aug 27, 2020 24.20 24.71 23.09 23.64 560,840 -0.29(-1.21%)
Aug 26, 2020 24.25 24.62 23.74 23.93 790,798 -0.49(-2.01%)
Aug 25, 2020 23.18 25.02 22.81 24.42 634,495 +1.26(+5.44%)
Aug 24, 2020 24.06 24.60 23.00 23.16 682,739 -1.08(-4.46%)
Aug 21, 2020 25.00 25.08 23.45 24.24 1,327,200 +0.03(+0.12%)
Aug 20, 2020 23.24 24.29 23.15 24.21 1,260,142 +0.88(+3.77%)
Aug 19, 2020 23.97 24.17 23.26 23.33 461,178 -0.79(-3.28%)
Aug 18, 2020 23.71 24.15 23.36 24.12 552,110 +0.76(+3.25%)
Aug 17, 2020 22.63 23.94 22.50 23.36 1,188,900 +0.84(+3.73%)
Aug 14, 2020 22.92 22.92 22.21 22.52 553,200 -0.33(-1.44%)
Aug 13, 2020 21.85 22.88 21.75 22.85 490,291 +0.93(+4.24%)
Aug 12, 2020 21.30 21.96 21.20 21.92 804,793 +0.84(+3.98%)
Aug 11, 2020 21.43 22.09 21.04 21.08 866,349 -0.25(-1.17%)
Aug 10, 2020 21.44 21.86 21.19 21.33 655,379 -0.18(-0.84%)
Aug 07, 2020 21.01 22.00 21.00 21.51 1,180,000 -0.13(-0.60%)
Aug 06, 2020 22.30 22.72 21.61 21.64 401,174 -0.49(-2.21%)
Aug 05, 2020 22.17 22.51 21.85 22.13 1,308,842 +0.11(+0.50%)
Aug 04, 2020 22.65 22.67 21.84 22.02 806,001 -0.64(-2.82%)
Aug 03, 2020 21.63 22.83 21.45 22.66 568,384 +1.04(+4.81%)
Jul 31, 2020 22.60 22.66 21.16 21.62 1,229,000 -1.05(-4.63%)
Jul 30, 2020 22.61 23.32 22.51 22.67 711,238 -0.29(-1.26%)
Jul 29, 2020 23.27 23.55 22.53 22.96 723,411 -0.22(-0.95%)
Jul 28, 2020 23.99 24.13 23.15 23.18 759,314 -0.92(-3.82%)
Jul 27, 2020 23.39 24.39 23.02 24.10 643,617 +1.02(+4.42%)
Jul 24, 2020 23.77 24.01 22.64 23.08 880,600 -1.15(-4.75%)
Jul 23, 2020 24.06 25.21 23.60 24.23 833,086 +0.34(+1.44%)
Jul 22, 2020 23.66 24.27 23.17 23.89 627,673 +0.02(+0.06%)
Jul 21, 2020 25.60 25.60 23.51 23.87 1,035,171 -1.27(-5.05%)
Jul 20, 2020 24.07 25.72 23.95 25.14 3,326,656 +1.16(+4.84%)
Jul 17, 2020 23.65 24.00 22.85 23.98 4,965,700 -1.74(-6.77%)
Jul 16, 2020 28.43 28.83 25.27 25.72 1,085,212 -3.24(-11.19%)
Jul 15, 2020 28.99 29.20 27.63 28.96 1,585,666 +1.08(+3.87%)
Jul 14, 2020 24.53 27.94 23.83 27.88 1,110,382 +3.86(+16.07%)
Jul 13, 2020 25.46 26.22 23.85 24.02 636,852 -1.48(-5.80%)
Jul 10, 2020 27.89 28.25 25.21 25.50 2,111,600 -0.62(-2.37%)
Jul 09, 2020 26.96 27.47 25.77 26.12 407,691 -0.80(-2.97%)
Jul 08, 2020 26.10 27.24 25.66 26.92 844,702 +0.88(+3.38%)
Jul 07, 2020 24.64 27.00 24.36 26.04 785,946 +1.69(+6.94%)
Jul 06, 2020 25.24 25.24 24.08 24.35 420,290 -0.48(-1.93%)
Jul 02, 2020 24.13 25.04 23.76 24.83 433,400 +1.22(+5.17%)
Jul 01, 2020 23.60 23.87 22.85 23.61 525,632 +0.04(+0.17%)
Jun 30, 2020 23.49 23.80 23.19 23.57 895,125 -0.02(-0.08%)
Jun 29, 2020 23.81 24.84 23.07 23.59 572,395 -0.18(-0.76%)
Jun 26, 2020 24.46 24.89 23.62 23.77 671,600 -0.79(-3.22%)
Jun 25, 2020 23.54 24.58 23.39 24.56 341,613 +1.00(+4.24%)
Jun 24, 2020 24.10 24.50 22.92 23.56 398,958 -0.71(-2.93%)
Jun 23, 2020 24.87 25.14 24.08 24.27 558,457 -0.37(-1.50%)
Jun 22, 2020 23.68 25.23 22.88 24.64 896,244 +1.17(+4.99%)
Jun 19, 2020 23.36 23.90 23.12 23.47 1,007,400 +0.24(+1.03%)
Jun 18, 2020 22.92 23.45 22.00 23.23 282,565 +0.22(+0.96%)
Jun 17, 2020 22.45 23.36 22.12 23.01 601,123 +0.70(+3.14%)
Jun 16, 2020 22.20 22.64 21.31 22.31 514,566 +0.58(+2.67%)
Jun 15, 2020 20.84 22.06 20.80 21.73 788,220 +0.35(+1.64%)
Jun 12, 2020 21.10 21.38 20.20 21.38 618,600 +0.43(+2.05%)
Jun 11, 2020 21.35 22.05 20.67 20.95 1,375,170 -0.76(-3.50%)
Jun 10, 2020 21.19 21.81 20.88 21.71 1,043,748 +0.66(+3.14%)
Jun 09, 2020 20.99 21.54 20.76 21.05 649,888 -0.06(-0.28%)
Jun 08, 2020 20.33 21.14 20.01 21.11 482,623 +0.87(+4.30%)
Jun 05, 2020 20.24 20.63 19.32 20.24 460,600 +0.20(+1.00%)
Jun 04, 2020 20.40 20.96 19.94 20.04 430,447 -0.56(-2.72%)
Jun 03, 2020 21.08 21.09 20.38 20.60 463,928 -0.51(-2.42%)
Jun 02, 2020 20.88 21.63 20.35 21.11 501,039 +0.21(+1.00%)
Jun 01, 2020 20.49 21.36 20.43 20.90 452,120 +0.19(+0.92%)
May 29, 2020 20.73 20.79 19.67 20.71 1,257,400 -0.01(-0.05%)
May 28, 2020 21.38 21.91 20.69 20.72 449,268 -0.52(-2.45%)
May 27, 2020 21.92 21.94 20.26 21.24 621,399 -0.66(-3.01%)
May 26, 2020 22.36 22.88 21.85 21.90 782,736 -0.01(-0.05%)
May 22, 2020 21.50 21.94 21.02 21.91 456,300 +0.26(+1.20%)
May 21, 2020 21.81 21.92 20.87 21.65 470,685 -0.17(-0.78%)
May 20, 2020 21.28 22.47 21.01 21.82 509,310 +0.89(+4.25%)
May 19, 2020 21.87 22.20 20.90 20.93 596,967 -1.29(-5.81%)
May 18, 2020 22.10 23.04 21.86 22.22 727,312 +0.58(+2.68%)
May 15, 2020 21.13 21.75 20.70 21.64 1,279,400 +0.40(+1.88%)
May 14, 2020 21.26 21.60 20.46 21.24 798,695 -0.37(-1.71%)
May 13, 2020 21.06 21.93 20.50 21.61 2,124,113 +0.65(+3.10%)
May 12, 2020 20.95 22.99 20.81 20.96 1,895,696 -0.03(-0.14%)
May 11, 2020 19.38 21.69 18.43 20.99 6,037,085 +5.23(+33.23%)
May 08, 2020 16.11 16.49 15.64 15.76 492,900 +0.03(+0.16%)
May 07, 2020 16.01 16.49 14.89 15.73 844,032 -0.90(-5.41%)
May 06, 2020 16.40 16.88 16.26 16.63 732,637 +0.21(+1.28%)
May 05, 2020 15.85 17.05 15.53 16.42 682,518 +1.25(+8.24%)
May 04, 2020 14.16 15.22 14.11 15.17 639,642 +0.68(+4.69%)
May 01, 2020 14.85 14.85 13.87 14.49 628,900 -0.62(-4.10%)
Apr 30, 2020 15.98 16.05 14.88 15.11 569,177 -1.17(-7.19%)
Apr 29, 2020 16.40 16.56 15.73 16.28 746,078 +0.21(+1.34%)
Apr 28, 2020 16.00 16.30 15.40 16.07 2,500,081 +0.42(+2.65%)
Apr 27, 2020 15.78 15.92 15.64 15.65 679,994 -0.03(-0.19%)
Apr 24, 2020 15.64 15.85 15.22 15.68 881,900 +0.21(+1.36%)
Apr 23, 2020 15.12 15.88 15.12 15.47 677,214 +0.38(+2.52%)
Apr 22, 2020 15.31 15.43 14.91 15.09 526,124 +0.07(+0.47%)
Apr 21, 2020 15.41 15.50 14.67 15.02 395,796 -0.49(-3.16%)
Apr 20, 2020 15.00 15.61 14.96 15.51 1,271,172 +0.27(+1.77%)
Apr 17, 2020 14.57 15.29 13.76 15.24 1,198,800 +1.25(+8.93%)
Apr 16, 2020 14.19 14.22 13.45 13.99 755,863 +0.06(+0.43%)
Apr 15, 2020 13.33 14.05 13.08 13.93 640,646 +0.38(+2.80%)
Apr 14, 2020 13.85 14.19 13.28 13.55 964,194 -0.33(-2.38%)
Apr 13, 2020 14.06 14.20 13.45 13.88 667,154 -0.01(-0.07%)
Apr 09, 2020 14.71 14.85 13.68 13.89 1,227,800 +1.13(+8.86%)
Apr 08, 2020 12.33 12.92 12.19 12.76 714,422 +0.61(+5.02%)
Apr 07, 2020 12.67 12.82 11.95 12.15 733,719 -0.31(-2.49%)
Apr 06, 2020 12.37 12.66 11.93 12.46 546,140 +0.50(+4.18%)
Apr 03, 2020 11.98 12.23 11.45 11.96 660,000 -0.09(-0.75%)
Apr 02, 2020 11.07 12.17 10.75 12.05 559,157 +0.90(+8.07%)
Apr 01, 2020 11.18 11.85 11.10 11.15 632,654 -0.64(-5.43%)
Mar 31, 2020 12.73 12.81 11.50 11.79 895,630 -1.00(-7.82%)
Mar 30, 2020 11.90 13.36 11.37 12.79 1,484,830 +1.04(+8.85%)
Mar 27, 2020 10.99 12.30 10.89 11.75 606,300 +0.32(+2.80%)
Mar 26, 2020 10.48 12.24 10.48 11.43 631,361 +1.06(+10.22%)
Mar 25, 2020 10.77 11.35 10.13 10.37 921,612 -0.40(-3.71%)
Mar 24, 2020 10.32 11.07 10.10 10.77 748,087 +0.88(+8.90%)
Mar 23, 2020 9.700 10.41 9.440 9.890 590,664 +0.34(+3.56%)
Mar 20, 2020 9.080 10.75 8.750 9.550 998,800 +0.55(+6.11%)
Mar 19, 2020 8.700 9.900 8.535 9.000 1,255,198 +0.25(+2.86%)
Mar 18, 2020 9.970 10.40 8.000 8.750 1,395,410 -1.93(-18.07%)
Mar 17, 2020 9.960 10.68 8.730 10.68 1,428,947 +0.82(+8.32%)
Mar 16, 2020 8.860 9.930 8.680 9.860 1,403,970 -0.82(-7.68%)
Mar 13, 2020 10.73 10.73 9.070 10.68 885,100 +0.24(+2.30%)
Mar 12, 2020 11.75 11.82 10.27 10.44 855,908 -1.59(-13.22%)
Mar 11, 2020 13.02 13.23 12.03 12.03 644,479 -1.29(-9.68%)
Mar 10, 2020 13.71 13.93 12.12 13.32 1,008,022 +0.00(+0.00%)
Mar 09, 2020 13.61 14.80 13.28 13.32 778,889 -1.08(-7.50%)
Mar 06, 2020 14.78 15.14 13.60 14.40 897,600 -0.76(-5.01%)
Mar 05, 2020 14.54 15.36 14.19 15.16 1,022,615 +0.30(+2.02%)
Mar 04, 2020 14.80 16.15 13.63 14.86 1,067,140 +0.29(+1.99%)
Mar 03, 2020 14.19 15.25 14.19 14.57 667,566 +0.33(+2.32%)
Mar 02, 2020 13.99 14.55 13.48 14.24 568,120 +0.30(+2.15%)
Feb 28, 2020 13.25 14.40 13.11 13.94 1,048,900 +0.00(+0.00%)
Feb 27, 2020 13.74 14.75 13.30 13.94 954,886 -0.12(-0.89%)
Feb 26, 2020 14.88 15.03 13.71 14.06 1,161,014 -0.66(-4.45%)
Feb 25, 2020 14.89 15.03 14.41 14.72 2,172,266 +0.02(+0.14%)
Feb 24, 2020 14.70 15.00 14.48 14.70 922,027 -0.58(-3.80%)
Feb 21, 2020 15.59 15.59 15.06 15.28 557,400 -0.21(-1.36%)
Feb 20, 2020 15.65 15.80 15.25 15.49 631,358 -0.23(-1.49%)
Feb 19, 2020 16.34 16.49 15.54 15.72 956,129 -0.58(-3.53%)
Feb 18, 2020 14.76 16.96 14.75 16.30 1,419,376 +1.45(+9.76%)
Feb 14, 2020 15.50 16.06 14.75 14.85 1,857,700 -0.56(-3.63%)
Feb 13, 2020 15.33 16.10 15.20 15.41 2,039,349 -0.02(-0.13%)
Feb 12, 2020 15.17 15.48 15.02 15.43 1,048,296 +0.33(+2.19%)
Feb 11, 2020 14.62 15.20 14.51 15.10 985,029 +0.52(+3.57%)
Feb 10, 2020 14.58 14.72 14.37 14.58 476,127 +0.00(+0.00%)
Feb 07, 2020 14.10 14.73 14.00 14.58 1,120,100 +0.48(+3.40%)
Feb 06, 2020 14.10 14.45 13.87 14.10 788,940 -0.03(-0.18%)
Feb 05, 2020 13.70 14.23 13.47 14.12 1,521,143 +0.56(+4.17%)
Feb 04, 2020 13.16 13.72 13.16 13.56 748,325 +0.61(+4.71%)
Feb 03, 2020 12.35 13.04 12.35 12.95 720,493 +0.65(+5.28%)
Jan 31, 2020 12.79 12.84 12.01 12.30 1,384,600 -0.56(-4.35%)
Jan 30, 2020 12.68 12.89 12.45 12.86 1,050,456 +0.07(+0.59%)
Jan 29, 2020 12.47 12.91 12.39 12.79 816,544 +0.43(+3.44%)
Jan 28, 2020 12.19 12.39 12.07 12.36 251,589 +0.33(+2.74%)
Jan 27, 2020 11.95 12.15 11.62 12.03 750,442 +0.02(+0.17%)
Jan 24, 2020 12.62 12.72 11.92 12.01 499,100 -0.65(-5.13%)
Jan 23, 2020 12.58 12.78 12.25 12.66 447,476 +0.12(+0.92%)
Jan 22, 2020 12.30 12.82 12.19 12.54 413,407 +0.41(+3.38%)
Jan 21, 2020 12.05 12.35 12.00 12.13 791,422 -0.01(-0.04%)
Jan 17, 2020 12.74 12.80 12.04 12.14 775,800 -0.47(-3.73%)
Jan 16, 2020 12.75 12.89 12.35 12.61 460,317 -0.08(-0.59%)
Jan 15, 2020 12.69 13.14 12.58 12.69 856,815 -0.00(-0.04%)
Jan 14, 2020 12.60 13.27 12.30 12.69 1,065,984 +0.05(+0.40%)
Jan 13, 2020 11.86 12.86 11.57 12.64 1,330,936 +0.94(+8.03%)
Jan 10, 2020 11.58 11.91 11.44 11.70 797,100 +0.21(+1.78%)
Jan 09, 2020 11.45 11.73 11.34 11.49 836,432 +0.16(+1.46%)
Jan 08, 2020 10.97 11.45 10.86 11.33 409,601 +0.37(+3.38%)
Jan 07, 2020 11.18 11.22 10.82 10.96 384,606 -0.22(-1.97%)
Jan 06, 2020 10.84 11.19 10.54 11.18 814,802 +0.35(+3.23%)
Jan 03, 2020 10.55 10.96 10.46 10.83 625,300 +0.28(+2.65%)
Jan 02, 2020 10.64 10.64 10.14 10.55 588,234 -0.06(-0.57%)
Dec 31, 2019 10.25 10.73 10.17 10.61 618,500 +0.35(+3.41%)
Dec 30, 2019 10.25 10.44 10.11 10.26 948,068 -0.03(-0.29%)
Dec 27, 2019 10.36 10.36 9.820 10.29 482,100 +0.01(+0.15%)
Dec 26, 2019 10.43 10.43 10.08 10.28 956,689 -0.07(-0.72%)
Dec 24, 2019 10.25 10.37 10.08 10.35 294,300 +0.12(+1.17%)
Dec 23, 2019 10.46 10.64 10.02 10.23 542,157 -0.23(-2.25%)
Dec 20, 2019 10.41 10.57 10.16 10.46 1,212,800 +0.14(+1.41%)
Dec 19, 2019 10.34 10.61 10.20 10.32 689,427 +0.07(+0.68%)
Dec 18, 2019 9.950 10.29 9.950 10.25 1,350,521 +0.27(+2.71%)
Dec 17, 2019 10.20 10.20 9.650 9.980 602,080 -0.22(-2.16%)
Dec 16, 2019 11.00 11.00 9.910 10.20 990,844 -0.45(-4.23%)
Dec 13, 2019 9.980 10.70 9.800 10.65 1,972,300 +0.97(+10.02%)
Dec 12, 2019 9.530 9.830 9.520 9.680 661,130 +0.17(+1.79%)
Dec 11, 2019 9.510 9.670 9.430 9.510 958,820 +0.02(+0.21%)
Dec 10, 2019 9.650 9.670 9.340 9.490 1,136,818 -0.14(-1.45%)
Dec 09, 2019 9.470 9.890 9.325 9.630 1,464,376 +0.21(+2.23%)
Dec 06, 2019 9.880 9.920 8.950 9.420 623,400 -0.40(-4.07%)
Dec 05, 2019 9.800 9.970 9.490 9.820 655,240 +0.02(+0.20%)
Dec 04, 2019 9.850 10.06 9.580 9.800 417,370 +0.02(+0.20%)
Dec 03, 2019 9.460 9.950 9.454 9.780 551,612 +0.32(+3.38%)
Dec 02, 2019 9.710 10.13 9.400 9.460 894,228 -0.21(-2.17%)
Nov 29, 2019 9.650 9.750 9.430 9.670 434,400 +0.10(+1.04%)
Nov 27, 2019 9.390 9.615 9.250 9.570 394,500 +0.21(+2.24%)
Nov 26, 2019 9.500 9.550 9.110 9.360 615,537 -0.14(-1.47%)
Nov 25, 2019 9.740 9.880 9.450 9.500 1,747,239 -0.14(-1.45%)
Nov 22, 2019 9.470 9.720 9.350 9.640 387,500 +0.20(+2.12%)
Nov 21, 2019 9.530 9.540 9.070 9.440 699,923 -0.11(-1.15%)
Nov 20, 2019 9.180 9.750 9.140 9.550 1,331,619 +0.30(+3.24%)
Nov 19, 2019 8.440 9.340 8.310 9.250 2,424,799 +0.86(+10.25%)
Nov 18, 2019 8.150 8.500 8.080 8.390 929,333 +0.21(+2.57%)
Nov 15, 2019 8.200 8.305 7.960 8.180 562,400 +0.06(+0.80%)
Nov 14, 2019 8.100 8.215 8.030 8.115 1,121,105 +0.02(+0.19%)
Nov 13, 2019 8.010 8.190 7.890 8.100 1,433,856 +0.15(+1.89%)
Nov 12, 2019 8.150 8.220 7.910 7.950 1,222,448 -0.20(-2.45%)
Nov 11, 2019 8.130 8.350 7.990 8.150 1,447,505 -0.05(-0.61%)
Nov 08, 2019 8.220 8.220 7.725 8.200 5,309,400 -0.07(-0.85%)
Nov 07, 2019 9.980 9.980 8.270 8.270 6,773,302 -2.57(-23.67%)
Nov 06, 2019 11.07 11.22 10.56 10.84 338,706 -0.23(-2.12%)
Nov 05, 2019 11.05 11.25 10.82 11.07 225,375 +0.05(+0.45%)
Nov 04, 2019 11.40 11.69 11.01 11.02 254,693 -0.17(-1.52%)
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.