Indicators

Cytokinetics (NQ: CYTK )

65.27 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.40	15.00	14.05	14.05	498,734	-0.15(-1.06%)
Jul 28, 2017	13.85	14.20	13.65	14.20	188,988	+0.30(+2.16%)
Jul 27, 2017	14.25	14.45	13.90	13.90	416,736	-0.35(-2.46%)
Jul 26, 2017	14.35	14.47	14.20	14.25	210,245	-0.10(-0.70%)
Jul 25, 2017	14.45	14.57	14.15	14.35	458,763	-0.05(-0.35%)
Jul 24, 2017	14.50	14.60	14.10	14.40	326,567	-0.10(-0.69%)
Jul 21, 2017	14.00	14.50	13.85	14.50	347,661	+0.65(+4.69%)
Jul 20, 2017	13.70	14.05	13.65	13.85	480,174	+0.10(+0.73%)
Jul 19, 2017	13.75	13.90	13.50	13.75	392,315	+0.05(+0.36%)
Jul 18, 2017	13.80	13.93	13.57	13.70	492,185	-0.20(-1.44%)
Jul 17, 2017	13.80	14.07	13.65	13.90	357,161	+0.05(+0.36%)
Jul 14, 2017	13.75	13.93	13.54	13.85	235,629	+0.15(+1.09%)
Jul 13, 2017	13.50	13.88	13.05	13.70	306,577	+0.25(+1.86%)
Jul 12, 2017	13.20	13.53	13.20	13.45	332,962	+0.35(+2.67%)
Jul 11, 2017	12.65	13.15	12.65	13.10	448,171	+0.35(+2.75%)
Jul 10, 2017	12.75	12.80	12.45	12.75	291,628	-0.05(-0.39%)
Jul 07, 2017	12.85	13.00	12.75	12.80	220,963	+0.05(+0.39%)
Jul 06, 2017	12.95	13.00	12.60	12.75	410,800	-0.30(-2.30%)
Jul 05, 2017	12.35	13.15	12.35	13.05	492,827	+0.65(+5.24%)

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.