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 (%)
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%)

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.