Indicators

Cytokinetics (NQ: CYTK )

57.89 -4.21 (-6.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.860	4.970	4.760	4.780	629,673	-0.07(-1.44%)
Jun 27, 2014	4.760	4.850	4.760	4.850	1,146,559	+0.08(+1.68%)
Jun 26, 2014	4.900	4.910	4.730	4.770	1,090,001	-0.15(-3.05%)
Jun 25, 2014	4.740	5.010	4.740	4.920	489,965	+0.14(+2.93%)
Jun 24, 2014	4.780	5.090	4.710	4.780	913,179	+0.01(+0.21%)
Jun 23, 2014	4.860	4.980	4.735	4.770	770,882	-0.08(-1.65%)
Jun 20, 2014	4.850	4.870	4.700	4.850	845,337	+0.02(+0.41%)
Jun 19, 2014	4.930	4.980	4.710	4.830	566,051	-0.06(-1.23%)
Jun 18, 2014	4.840	4.900	4.780	4.890	252,828	+0.02(+0.41%)
Jun 17, 2014	4.730	4.940	4.690	4.870	614,609	+0.14(+2.96%)
Jun 16, 2014	4.640	4.950	4.640	4.730	691,236	+0.03(+0.64%)
Jun 13, 2014	4.850	4.850	4.590	4.700	499,898	-0.12(-2.49%)
Jun 12, 2014	4.810	4.970	4.720	4.820	311,115	+0.00(+0.00%)
Jun 11, 2014	4.910	4.980	4.780	4.820	447,559	-0.14(-2.82%)
Jun 10, 2014	5.000	5.060	4.877	4.960	498,735	+0.16(+3.33%)
Jun 06, 2014	4.880	4.880	4.765	4.800	377,755	+0.00(+0.00%)
Jun 05, 2014	4.720	4.900	4.630	4.800	526,331	+0.09(+1.91%)
Jun 04, 2014	4.770	4.770	4.510	4.710	387,477	-0.08(-1.67%)
Jun 03, 2014	4.670	4.810	4.600	4.790	446,794	+0.08(+1.70%)

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.