Indicators

Cytokinetics (NQ: CYTK )

65.27 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.150	8.150	8.150	0	-0.35(-4.12%)
Dec 28, 2017	8.350	8.500	8.250	8.500	303,792	+0.15(+1.80%)
Dec 27, 2017	8.500	8.500	8.250	8.350	192,640	-0.10(-1.18%)
Dec 26, 2017	8.450	8.700	8.300	8.450	332,315	+0.00(+0.00%)
Dec 22, 2017	8.450	8.550	8.340	8.450	682,997	+0.05(+0.60%)
Dec 21, 2017	8.300	8.550	8.155	8.400	341,110	+0.10(+1.20%)
Dec 20, 2017	8.250	8.400	8.150	8.300	308,117	+0.15(+1.84%)
Dec 19, 2017	8.550	8.650	8.100	8.150	481,307	-0.40(-4.68%)
Dec 18, 2017	8.500	8.600	8.100	8.550	536,932	+0.15(+1.79%)
Dec 15, 2017	8.050	8.450	8.000	8.400	2,546,144	+0.40(+5.00%)
Dec 14, 2017	8.450	8.475	7.800	8.000	682,838	-0.45(-5.33%)
Dec 13, 2017	7.950	8.480	7.950	8.450	744,076	+0.55(+6.96%)
Dec 12, 2017	7.850	8.000	7.750	7.900	672,820	+0.20(+2.60%)
Dec 11, 2017	8.000	8.200	7.625	7.700	731,772	-0.30(-3.75%)
Dec 08, 2017	8.200	8.250	7.950	8.000	433,769	-0.10(-1.23%)
Dec 07, 2017	7.850	8.150	7.775	8.100	535,290	+0.30(+3.85%)
Dec 06, 2017	8.150	8.250	7.650	7.800	557,010	-0.35(-4.29%)
Dec 05, 2017	8.200	8.275	8.050	8.150	548,039	+0.00(+0.00%)
Dec 04, 2017	8.550	8.650	8.150	8.150	621,245	-0.38(-4.40%)

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.