Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.95 16.60 15.00 16.40 1,114,449 -0.60(-3.53%)
Apr 27, 2017 16.95 17.20 16.45 17.00 1,044,631 +0.10(+0.59%)
Apr 26, 2017 15.95 16.90 15.76 16.90 1,324,820 +0.95(+5.96%)
Apr 25, 2017 15.50 16.00 15.25 15.95 1,153,217 +0.40(+2.57%)
Apr 24, 2017 14.45 15.90 14.30 15.55 1,970,824 +1.30(+9.12%)
Apr 21, 2017 13.60 14.35 13.40 14.25 6,550,535 +0.70(+5.17%)
Apr 20, 2017 13.25 13.70 13.20 13.55 944,474 +0.38(+2.85%)
Apr 19, 2017 13.00 13.40 12.80 13.18 1,095,745 +0.23(+1.74%)
Apr 18, 2017 12.60 13.40 12.60 12.95 1,500,604 +1.20(+10.21%)
Apr 17, 2017 11.65 11.80 11.55 11.75 194,024 +0.15(+1.29%)
Apr 13, 2017 11.55 11.85 11.55 11.60 174,821 -0.10(-0.85%)
Apr 12, 2017 11.40 11.75 11.20 11.70 317,082 +0.30(+2.63%)
Apr 11, 2017 11.25 11.50 11.03 11.40 235,518 +0.10(+0.88%)
Apr 10, 2017 11.45 11.66 11.25 11.30 219,156 -0.12(-1.09%)
Apr 07, 2017 11.40 11.50 11.20 11.43 307,997 -0.02(-0.22%)
Apr 06, 2017 11.20 11.45 11.00 11.45 289,374 +0.25(+2.23%)
Apr 05, 2017 11.85 12.15 11.00 11.20 501,399 -0.60(-5.08%)
Apr 04, 2017 12.40 12.40 11.60 11.80 450,227 -0.65(-5.22%)
Apr 03, 2017 13.05 13.05 12.40 12.45 235,281 -0.40(-3.11%)
Mar 31, 2017 12.85 13.00 12.70 12.85 294,751 +0.05(+0.39%)
Mar 30, 2017 12.60 13.00 12.50 12.80 437,721 +0.25(+1.99%)
Mar 29, 2017 12.55 12.80 12.43 12.55 322,998 +0.05(+0.40%)
Mar 28, 2017 12.65 12.86 12.45 12.50 298,778 -0.20(-1.57%)
Mar 27, 2017 12.45 12.72 12.40 12.70 446,092 +0.10(+0.79%)
Mar 24, 2017 12.60 13.20 12.50 12.60 413,121 +0.05(+0.40%)
Mar 23, 2017 12.75 13.00 12.45 12.55 281,028 -0.25(-1.95%)
Mar 22, 2017 12.25 12.85 12.20 12.80 422,009 +0.60(+4.92%)
Mar 21, 2017 12.55 12.68 11.80 12.20 438,123 -0.30(-2.40%)
Mar 20, 2017 12.45 12.60 12.22 12.50 365,371 +0.10(+0.81%)
Mar 17, 2017 13.20 13.45 12.30 12.40 878,792 -0.95(-7.12%)
Mar 16, 2017 13.65 13.70 13.25 13.35 278,378 -0.30(-2.20%)
Mar 15, 2017 13.10 13.70 12.95 13.65 685,193 +0.65(+5.00%)
Mar 14, 2017 12.85 13.05 12.40 13.00 258,634 +0.00(+0.00%)
Mar 13, 2017 13.05 13.15 12.80 13.00 343,981 +0.00(+0.00%)
Mar 10, 2017 13.00 13.10 12.75 13.00 477,645 +0.10(+0.78%)
Mar 09, 2017 12.40 13.00 12.40 12.90 614,032 +0.55(+4.45%)
Mar 08, 2017 11.85 12.55 11.85 12.35 1,132,272 +0.85(+7.39%)
Mar 07, 2017 11.75 11.95 11.35 11.50 319,884 -0.35(-2.95%)
Mar 06, 2017 11.45 11.95 11.35 11.85 520,277 +0.30(+2.60%)
Mar 03, 2017 11.20 11.55 10.95 11.55 295,754 +0.40(+3.59%)
Mar 02, 2017 11.05 11.45 10.80 11.15 183,792 +0.10(+0.90%)
Mar 01, 2017 10.70 11.20 10.60 11.05 315,212 +0.45(+4.25%)
Feb 28, 2017 10.85 10.85 10.53 10.60 202,382 -0.25(-2.30%)
Feb 27, 2017 10.20 10.90 10.20 10.85 248,431 +0.65(+6.37%)
Feb 24, 2017 10.10 10.30 10.05 10.20 192,016 +0.05(+0.49%)
Feb 23, 2017 10.50 10.50 10.15 10.15 201,132 -0.40(-3.79%)
Feb 22, 2017 10.35 10.80 10.20 10.55 277,489 +0.15(+1.44%)
Feb 21, 2017 11.25 11.30 10.30 10.40 393,031 -0.85(-7.56%)
Feb 17, 2017 11.25 11.25 11.25 0 -0.05(-0.44%)
Feb 16, 2017 11.55 11.60 10.80 11.30 340,112 -0.15(-1.31%)
Feb 15, 2017 11.40 11.47 11.10 11.45 206,055 +0.10(+0.88%)
Feb 14, 2017 11.40 11.40 10.95 11.35 196,235 +0.00(+0.00%)
Feb 13, 2017 11.45 11.62 11.25 11.35 209,327 +0.10(+0.89%)
Feb 10, 2017 11.45 11.60 11.05 11.25 186,657 -0.20(-1.75%)
Feb 09, 2017 11.40 11.70 11.15 11.45 386,836 +0.05(+0.44%)
Feb 08, 2017 11.60 11.65 11.30 11.40 229,745 -0.30(-2.56%)
Feb 07, 2017 11.65 11.88 11.60 11.70 285,262 +0.05(+0.43%)
Feb 06, 2017 12.05 12.05 11.40 11.65 610,122 +0.40(+3.56%)
Feb 03, 2017 11.05 11.25 10.90 11.25 207,803 +0.30(+2.74%)
Feb 02, 2017 10.95 11.15 10.65 10.95 588,195 +0.55(+5.29%)
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.