Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

65.60 +0.80 (+1.23%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.01 11.16 9.860 11.12 837,906 +1.17(+11.76%)
Jul 28, 2016 10.38 10.52 9.910 9.950 363,281 -0.41(-3.96%)
Jul 27, 2016 9.970 10.54 9.970 10.36 397,396 +0.47(+4.75%)
Jul 26, 2016 9.840 9.970 9.750 9.890 255,995 +0.01(+0.10%)
Jul 25, 2016 9.850 9.910 9.670 9.880 199,885 +0.03(+0.30%)
Jul 22, 2016 9.940 10.01 9.810 9.850 147,676 -0.11(-1.10%)
Jul 21, 2016 9.800 10.02 9.800 9.960 234,240 +0.22(+2.26%)
Jul 20, 2016 9.560 9.920 9.271 9.740 223,503 +0.19(+1.99%)
Jul 19, 2016 9.760 9.820 9.490 9.550 247,917 -0.21(-2.15%)
Jul 18, 2016 9.920 9.940 9.720 9.760 272,235 -0.13(-1.31%)
Jul 15, 2016 9.770 9.900 9.670 9.890 185,035 +0.19(+1.96%)
Jul 14, 2016 9.910 10.05 9.620 9.700 292,748 -0.17(-1.72%)
Jul 13, 2016 10.00 10.26 9.810 9.870 551,613 -0.04(-0.40%)
Jul 12, 2016 10.12 10.18 9.870 9.910 404,461 -0.18(-1.78%)
Jul 11, 2016 10.35 10.35 10.03 10.09 344,365 -0.24(-2.32%)
Jul 08, 2016 10.16 10.40 10.15 10.33 276,845 +0.18(+1.77%)
Jul 07, 2016 10.12 10.20 9.920 10.15 284,104 +0.34(+3.47%)
Jul 05, 2016 9.660 9.910 9.520 9.810 314,775 +0.15(+1.55%)
Jul 01, 2016 9.460 9.660 9.660 9.660 480,900 +0.17(+1.79%)
Jun 30, 2016 9.370 10.13 9.350 9.490 816,127 +0.08(+0.85%)
Jun 29, 2016 9.400 9.620 9.130 9.410 567,492 +0.14(+1.51%)
Jun 28, 2016 9.090 9.390 8.970 9.270 518,859 +0.25(+2.77%)
Jun 27, 2016 8.990 9.060 8.890 9.020 420,608 -0.02(-0.22%)
Jun 24, 2016 8.490 9.340 8.060 9.040 1,074,992 +0.05(+0.56%)
Jun 23, 2016 8.810 9.030 8.590 8.990 222,124 +0.25(+2.86%)
Jun 22, 2016 8.950 8.950 8.570 8.740 262,781 -0.18(-2.02%)
Jun 21, 2016 9.030 9.030 8.790 8.920 381,653 -0.02(-0.22%)
Jun 20, 2016 9.210 9.280 8.910 8.940 271,149 -0.26(-2.83%)
Jun 17, 2016 9.250 9.370 9.030 9.200 969,767 +0.02(+0.22%)
Jun 16, 2016 8.840 9.220 8.840 9.180 550,455 +0.20(+2.23%)
Jun 15, 2016 8.320 9.070 8.260 8.980 615,089 +0.57(+6.78%)
Jun 14, 2016 8.100 8.420 7.980 8.410 367,182 +0.31(+3.83%)
Jun 13, 2016 8.130 8.220 7.950 8.100 304,080 -0.11(-1.34%)
Jun 10, 2016 8.170 8.425 8.090 8.210 138,944 -0.09(-1.08%)
Jun 09, 2016 8.320 8.495 8.250 8.300 208,883 -0.10(-1.19%)
Jun 08, 2016 8.000 8.470 8.000 8.400 300,838 +0.12(+1.45%)
Jun 07, 2016 8.270 8.360 8.150 8.280 192,707 -0.05(-0.60%)
Jun 06, 2016 8.190 8.400 8.090 8.330 127,858 +0.12(+1.46%)
Jun 03, 2016 8.280 8.390 8.150 8.210 342,527 -0.19(-2.26%)
Jun 02, 2016 8.220 8.400 8.137 8.400 236,440 +0.17(+2.07%)
Jun 01, 2016 8.100 8.300 8.100 8.230 142,149 +0.08(+0.98%)
May 31, 2016 8.160 8.270 8.020 8.150 260,792 +0.04(+0.49%)
May 27, 2016 8.080 8.110 8.110 8.110 166,400 +0.03(+0.37%)
May 26, 2016 8.200 8.270 7.970 8.080 372,183 -0.13(-1.58%)
May 25, 2016 8.110 8.420 8.014 8.210 296,065 +0.09(+1.11%)
May 24, 2016 7.810 8.130 7.750 8.120 274,333 +0.38(+4.91%)
May 23, 2016 7.640 7.980 7.640 7.740 262,265 +0.09(+1.18%)
May 20, 2016 7.570 7.707 7.420 7.650 177,562 +0.11(+1.46%)
May 19, 2016 7.570 7.730 7.320 7.540 203,616 -0.07(-0.92%)
May 18, 2016 7.360 7.670 7.360 7.610 190,034 +0.22(+2.98%)
May 17, 2016 7.650 7.940 7.390 7.390 289,314 -0.28(-3.65%)
May 16, 2016 7.520 7.760 7.430 7.670 210,960 +0.17(+2.27%)
May 13, 2016 7.300 7.630 7.290 7.500 134,511 +0.19(+2.60%)
May 12, 2016 7.600 7.670 7.180 7.310 437,154 -0.30(-3.94%)
May 11, 2016 8.090 8.090 7.490 7.610 937,656 -0.49(-6.05%)
May 10, 2016 8.160 8.160 7.830 8.100 301,114 +0.00(+0.00%)
May 09, 2016 8.000 8.280 7.880 8.100 331,391 +0.06(+0.75%)
May 06, 2016 8.010 8.220 7.897 8.040 254,951 -0.04(-0.50%)
May 05, 2016 8.180 8.180 7.990 8.080 265,066 -0.08(-0.98%)
May 04, 2016 8.370 8.400 8.070 8.160 356,588 -0.24(-2.86%)
May 03, 2016 8.400 8.520 8.280 8.400 234,410 -0.08(-0.94%)
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.