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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 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 31, 2015 6.150 6.420 5.900 6.390 448,357 +0.30(+4.93%)
Jul 30, 2015 6.990 6.990 6.010 6.090 965,211 -0.97(-13.74%)
Jul 29, 2015 7.450 7.450 6.960 7.060 311,561 -0.34(-4.59%)
Jul 28, 2015 7.250 7.490 7.120 7.400 417,248 +0.21(+2.92%)
Jul 27, 2015 7.140 7.239 6.960 7.190 391,559 +0.06(+0.84%)
Jul 24, 2015 7.220 7.650 7.040 7.130 576,907 -0.04(-0.56%)
Jul 23, 2015 6.960 7.300 6.910 7.170 666,634 +0.25(+3.61%)
Jul 22, 2015 6.680 7.050 6.550 6.920 566,028 +0.32(+4.85%)
Jul 21, 2015 6.700 6.730 6.460 6.600 215,945 -0.09(-1.35%)
Jul 20, 2015 6.740 6.820 6.620 6.690 191,386 -0.01(-0.15%)
Jul 17, 2015 6.710 6.790 6.580 6.700 253,738 -0.03(-0.45%)
Jul 16, 2015 6.750 6.840 6.690 6.730 272,773 +0.09(+1.36%)
Jul 15, 2015 6.840 6.870 6.620 6.640 656,454 +0.01(+0.15%)
Jul 14, 2015 6.250 6.850 6.160 6.630 660,918 +0.42(+6.76%)
Jul 13, 2015 6.160 6.280 6.100 6.210 376,540 +0.11(+1.80%)
Jul 10, 2015 6.180 6.210 6.010 6.100 201,389 +0.02(+0.33%)
Jul 09, 2015 6.130 6.300 6.040 6.080 192,546 +0.07(+1.16%)
Jul 08, 2015 6.190 6.250 5.880 6.010 309,234 -0.27(-4.30%)
Jul 07, 2015 6.390 6.410 6.140 6.280 244,291 -0.07(-1.10%)
Jul 06, 2015 6.300 6.480 6.260 6.350 300,315 +0.00(+0.00%)
Jul 02, 2015 6.530 6.350 6.350 6.350 367,600 -0.17(-2.61%)
Jul 01, 2015 6.740 6.760 6.450 6.520 210,513 -0.20(-2.98%)
Jun 30, 2015 6.470 6.750 6.390 6.720 192,623 +0.34(+5.33%)
Jun 29, 2015 6.480 6.740 6.330 6.380 254,458 -0.22(-3.33%)
Jun 26, 2015 6.630 6.660 6.430 6.600 915,836 -0.04(-0.60%)
Jun 25, 2015 6.650 6.720 6.530 6.640 156,668 +0.03(+0.45%)
Jun 24, 2015 6.720 6.750 6.540 6.610 118,505 -0.13(-1.93%)
Jun 23, 2015 6.710 6.810 6.590 6.740 153,589 +0.05(+0.75%)
Jun 22, 2015 6.540 6.750 6.520 6.690 216,442 +0.18(+2.76%)
Jun 19, 2015 6.460 6.700 6.460 6.510 317,713 +0.06(+0.93%)
Jun 18, 2015 6.330 6.660 6.300 6.450 253,107 +0.14(+2.22%)
Jun 17, 2015 6.320 6.410 6.210 6.310 103,157 +0.04(+0.64%)
Jun 16, 2015 6.220 6.360 6.180 6.270 133,628 +0.02(+0.32%)
Jun 15, 2015 6.390 6.390 6.110 6.250 306,508 -0.22(-3.40%)
Jun 12, 2015 6.490 6.560 6.340 6.470 154,469 -0.05(-0.77%)
Jun 11, 2015 6.580 6.590 6.450 6.520 130,452 +0.04(+0.62%)
Jun 10, 2015 6.530 6.680 6.390 6.480 235,216 -0.03(-0.46%)
Jun 09, 2015 6.520 6.610 6.360 6.510 230,036 -0.09(-1.36%)
Jun 08, 2015 6.530 6.630 6.430 6.600 181,479 +0.07(+1.07%)
Jun 05, 2015 6.300 6.560 6.200 6.530 236,194 +0.22(+3.49%)
Jun 04, 2015 6.390 6.450 6.170 6.310 236,245 -0.16(-2.47%)
Jun 03, 2015 6.350 6.580 6.218 6.470 227,398 +0.16(+2.54%)
Jun 02, 2015 6.230 6.470 6.100 6.310 208,804 +0.03(+0.48%)
Jun 01, 2015 6.350 6.480 6.200 6.280 231,702 -0.09(-1.41%)
May 29, 2015 6.230 6.530 6.200 6.370 293,202 +0.11(+1.76%)
May 28, 2015 6.260 6.350 6.160 6.260 153,361 -0.04(-0.63%)
May 27, 2015 6.100 6.300 6.040 6.300 134,183 +0.21(+3.45%)
May 26, 2015 6.160 6.180 6.020 6.090 186,806 -0.13(-2.09%)
May 22, 2015 6.280 6.220 6.220 6.220 230,700 -0.05(-0.80%)
May 21, 2015 6.230 6.310 6.100 6.270 260,235 +0.06(+0.97%)
May 20, 2015 6.120 6.417 6.050 6.210 400,810 +0.09(+1.47%)
May 19, 2015 6.260 6.280 5.970 6.120 264,680 -0.14(-2.24%)
May 18, 2015 5.900 6.280 5.850 6.260 296,929 +0.30(+5.03%)
May 15, 2015 6.030 6.060 5.800 5.960 207,393 -0.06(-1.00%)
May 14, 2015 6.180 6.180 5.810 6.020 416,949 -0.17(-2.75%)
May 13, 2015 6.560 6.590 6.100 6.190 365,297 -0.32(-4.92%)
May 12, 2015 6.630 6.700 6.340 6.510 507,915 -0.14(-2.11%)
May 11, 2015 6.460 6.860 6.450 6.650 500,969 +0.27(+4.23%)
May 08, 2015 6.100 6.480 6.010 6.380 530,639 +0.39(+6.51%)
May 07, 2015 5.720 6.070 5.640 5.990 379,825 +0.29(+5.09%)
May 06, 2015 5.510 5.820 5.510 5.700 349,793 +0.19(+3.45%)
May 05, 2015 5.630 5.710 5.500 5.510 482,706 -0.17(-2.99%)
May 04, 2015 5.620 5.980 5.620 5.680 385,730 +0.03(+0.53%)
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.