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 (%)
Feb 28, 2018	7.850	8.150	7.750	7.750	424,731	-0.05(-0.64%)
Feb 27, 2018	7.950	8.000	7.750	7.800	207,930	-0.10(-1.27%)
Feb 26, 2018	7.950	8.025	7.750	7.900	267,539	+0.00(+0.00%)
Feb 23, 2018	7.800	7.950	7.600	7.900	284,895	+0.10(+1.28%)
Feb 22, 2018	7.750	8.100	7.600	7.800	359,318	+0.15(+1.96%)
Feb 21, 2018	7.750	8.000	7.600	7.650	392,806	-0.10(-1.29%)
Feb 20, 2018	7.950	8.200	7.750	7.750	422,605	-0.28(-3.43%)
Feb 16, 2018		8.025	8.025	8.025	0	-0.62(-7.23%)
Feb 15, 2018	9.050	9.100	8.500	8.650	320,298	-0.35(-3.89%)
Feb 14, 2018	8.600	9.050	8.600	9.000	266,418	+0.28(+3.15%)
Feb 13, 2018	8.450	8.800	8.350	8.725	206,935	+0.12(+1.45%)
Feb 12, 2018	8.550	8.700	8.450	8.600	271,247	+0.05(+0.58%)
Feb 09, 2018	8.450	8.650	7.800	8.550	559,899	+0.20(+2.40%)
Feb 08, 2018		9.000	8.350	8.350	337,816	-0.30(-3.47%)
Feb 07, 2018	8.300	8.700	8.210	8.650	302,760	+0.25(+2.98%)
Feb 06, 2018	8.200	8.700	8.100	8.400	568,115	+0.00(+0.00%)
Feb 05, 2018	8.600	8.600	8.200	8.400	332,162	-0.25(-2.89%)
Feb 02, 2018	8.950	9.200	8.550	8.650	442,375	-0.45(-4.95%)

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.