Indicators

Cytokinetics (NQ: CYTK )

61.32 -1.21 (-1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.700	6.700	6.450	6.490	0	-0.15(-2.26%)
Nov 27, 2013	6.500	6.700	6.420	6.640	0	+0.16(+2.47%)
Nov 26, 2013	6.500	6.520	6.340	6.480	0	-0.02(-0.31%)
Nov 25, 2013	6.310	6.515	6.250	6.500	341,799	+0.19(+3.01%)
Nov 22, 2013	6.440	6.520	6.220	6.310	0	-0.08(-1.33%)
Nov 21, 2013	6.350	6.480	6.300	6.395	240,014	+0.09(+1.51%)
Nov 20, 2013	6.310	6.450	6.210	6.300	0	+0.00(+0.00%)
Nov 19, 2013	6.500	6.520	6.300	6.300	198,519	-0.18(-2.78%)
Nov 18, 2013	6.700	6.710	6.420	6.480	0	-0.21(-3.14%)
Nov 15, 2013	6.630	6.870	6.540	6.690	0	+0.06(+0.90%)
Nov 14, 2013	6.610	6.650	6.280	6.630	415,952	+0.44(+7.11%)
Nov 12, 2013	6.440	6.470	6.060	6.190	0	-0.25(-3.88%)
Nov 11, 2013	6.520	6.630	6.420	6.440	0	-0.08(-1.23%)
Nov 08, 2013	6.340	6.650	6.304	6.520	0	+0.14(+2.19%)
Nov 07, 2013	6.220	6.500	6.200	6.380	408,047	+0.18(+2.90%)
Nov 06, 2013	6.400	6.400	6.120	6.200	464,721	-0.18(-2.82%)
Nov 05, 2013	6.480	6.570	6.260	6.380	391,663	-0.08(-1.24%)
Nov 04, 2013	6.140	6.660	6.040	6.460	915,322	+0.43(+7.22%)

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.