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 (%)
Jul 31, 2020 22.60 22.66 21.16 21.62 1,229,000 -1.05(-4.63%)
Jul 30, 2020 22.61 23.32 22.51 22.67 711,238 -0.29(-1.26%)
Jul 29, 2020 23.27 23.55 22.53 22.96 723,411 -0.22(-0.95%)
Jul 28, 2020 23.99 24.13 23.15 23.18 759,314 -0.92(-3.82%)
Jul 27, 2020 23.39 24.39 23.02 24.10 643,617 +1.02(+4.42%)
Jul 24, 2020 23.77 24.01 22.64 23.08 880,600 -1.15(-4.75%)
Jul 23, 2020 24.06 25.21 23.60 24.23 833,086 +0.34(+1.44%)
Jul 22, 2020 23.66 24.27 23.17 23.89 627,673 +0.02(+0.06%)
Jul 21, 2020 25.60 25.60 23.51 23.87 1,035,171 -1.27(-5.05%)
Jul 20, 2020 24.07 25.72 23.95 25.14 3,326,656 +1.16(+4.84%)
Jul 17, 2020 23.65 24.00 22.85 23.98 4,965,700 -1.74(-6.77%)
Jul 16, 2020 28.43 28.83 25.27 25.72 1,085,212 -3.24(-11.19%)
Jul 15, 2020 28.99 29.20 27.63 28.96 1,585,666 +1.08(+3.87%)
Jul 14, 2020 24.53 27.94 23.83 27.88 1,110,382 +3.86(+16.07%)
Jul 13, 2020 25.46 26.22 23.85 24.02 636,852 -1.48(-5.80%)
Jul 10, 2020 27.89 28.25 25.21 25.50 2,111,600 -0.62(-2.37%)
Jul 09, 2020 26.96 27.47 25.77 26.12 407,691 -0.80(-2.97%)
Jul 08, 2020 26.10 27.24 25.66 26.92 844,702 +0.88(+3.38%)
Jul 07, 2020 24.64 27.00 24.36 26.04 785,946 +1.69(+6.94%)
Jul 06, 2020 25.24 25.24 24.08 24.35 420,290 -0.48(-1.93%)
Jul 02, 2020 24.13 25.04 23.76 24.83 433,400 +1.22(+5.17%)
Jul 01, 2020 23.60 23.87 22.85 23.61 525,632 +0.04(+0.17%)
Jun 30, 2020 23.49 23.80 23.19 23.57 895,125 -0.02(-0.08%)
Jun 29, 2020 23.81 24.84 23.07 23.59 572,395 -0.18(-0.76%)
Jun 26, 2020 24.46 24.89 23.62 23.77 671,600 -0.79(-3.22%)
Jun 25, 2020 23.54 24.58 23.39 24.56 341,613 +1.00(+4.24%)
Jun 24, 2020 24.10 24.50 22.92 23.56 398,958 -0.71(-2.93%)
Jun 23, 2020 24.87 25.14 24.08 24.27 558,457 -0.37(-1.50%)
Jun 22, 2020 23.68 25.23 22.88 24.64 896,244 +1.17(+4.99%)
Jun 19, 2020 23.36 23.90 23.12 23.47 1,007,400 +0.24(+1.03%)
Jun 18, 2020 22.92 23.45 22.00 23.23 282,565 +0.22(+0.96%)
Jun 17, 2020 22.45 23.36 22.12 23.01 601,123 +0.70(+3.14%)
Jun 16, 2020 22.20 22.64 21.31 22.31 514,566 +0.58(+2.67%)
Jun 15, 2020 20.84 22.06 20.80 21.73 788,220 +0.35(+1.64%)
Jun 12, 2020 21.10 21.38 20.20 21.38 618,600 +0.43(+2.05%)
Jun 11, 2020 21.35 22.05 20.67 20.95 1,375,170 -0.76(-3.50%)
Jun 10, 2020 21.19 21.81 20.88 21.71 1,043,748 +0.66(+3.14%)
Jun 09, 2020 20.99 21.54 20.76 21.05 649,888 -0.06(-0.28%)
Jun 08, 2020 20.33 21.14 20.01 21.11 482,623 +0.87(+4.30%)
Jun 05, 2020 20.24 20.63 19.32 20.24 460,600 +0.20(+1.00%)
Jun 04, 2020 20.40 20.96 19.94 20.04 430,447 -0.56(-2.72%)
Jun 03, 2020 21.08 21.09 20.38 20.60 463,928 -0.51(-2.42%)
Jun 02, 2020 20.88 21.63 20.35 21.11 501,039 +0.21(+1.00%)
Jun 01, 2020 20.49 21.36 20.43 20.90 452,120 +0.19(+0.92%)
May 29, 2020 20.73 20.79 19.67 20.71 1,257,400 -0.01(-0.05%)
May 28, 2020 21.38 21.91 20.69 20.72 449,268 -0.52(-2.45%)
May 27, 2020 21.92 21.94 20.26 21.24 621,399 -0.66(-3.01%)
May 26, 2020 22.36 22.88 21.85 21.90 782,736 -0.01(-0.05%)
May 22, 2020 21.50 21.94 21.02 21.91 456,300 +0.26(+1.20%)
May 21, 2020 21.81 21.92 20.87 21.65 470,685 -0.17(-0.78%)
May 20, 2020 21.28 22.47 21.01 21.82 509,310 +0.89(+4.25%)
May 19, 2020 21.87 22.20 20.90 20.93 596,967 -1.29(-5.81%)
May 18, 2020 22.10 23.04 21.86 22.22 727,312 +0.58(+2.68%)
May 15, 2020 21.13 21.75 20.70 21.64 1,279,400 +0.40(+1.88%)
May 14, 2020 21.26 21.60 20.46 21.24 798,695 -0.37(-1.71%)
May 13, 2020 21.06 21.93 20.50 21.61 2,124,113 +0.65(+3.10%)
May 12, 2020 20.95 22.99 20.81 20.96 1,895,696 -0.03(-0.14%)
May 11, 2020 19.38 21.69 18.43 20.99 6,037,085 +5.23(+33.23%)
May 08, 2020 16.11 16.49 15.64 15.76 492,900 +0.03(+0.16%)
May 07, 2020 16.01 16.49 14.89 15.73 844,032 -0.90(-5.41%)
May 06, 2020 16.40 16.88 16.26 16.63 732,637 +0.21(+1.28%)
May 05, 2020 15.85 17.05 15.53 16.42 682,518 +1.25(+8.24%)
May 04, 2020 14.16 15.22 14.11 15.17 639,642 +0.68(+4.69%)
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.