Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.800	10.00	9.700	9.850	343,200	+0.05(+0.51%)
Sep 27, 2018	9.350	10.00	9.300	9.800	250,464	+0.50(+5.38%)
Sep 26, 2018	9.150	9.500	9.025	9.300	220,078	+0.15(+1.64%)
Sep 25, 2018	9.100	9.250	9.050	9.150	171,463	+0.15(+1.67%)
Sep 24, 2018	8.550	9.300	8.550	9.000	503,476	+0.50(+5.88%)
Sep 21, 2018	8.100	8.500	7.850	8.500	1,265,700	+0.35(+4.29%)
Sep 20, 2018	8.350	8.500	7.950	8.150	286,790	-0.20(-2.40%)
Sep 19, 2018	8.500	8.600	8.250	8.350	356,914	-0.15(-1.76%)
Sep 18, 2018	8.150	8.600	8.150	8.500	210,598	+0.30(+3.66%)
Sep 17, 2018	8.350	8.425	8.025	8.200	210,242	-0.18(-2.09%)
Sep 14, 2018	8.100	8.450	7.950	8.375	365,500	+0.28(+3.40%)
Sep 13, 2018	7.800	8.250	7.650	8.100	167,986	+0.30(+3.85%)
Sep 12, 2018	7.500	7.850	7.350	7.800	187,363	+0.35(+4.70%)
Sep 11, 2018	8.000	8.100	7.400	7.450	195,352	-0.55(-6.87%)
Sep 10, 2018	7.950	8.050	7.700	8.000	195,923	+0.15(+1.91%)
Sep 07, 2018	8.050	8.250	7.750	7.850	189,200	-0.20(-2.48%)
Sep 06, 2018	8.000	8.300	7.950	8.050	305,671	+0.00(+0.00%)
Sep 05, 2018	7.900	8.150	7.755	8.050	188,699	+0.15(+1.90%)

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.