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 29, 2023	31.01	31.09	29.25	29.46	1,689,258	-1.34(-4.35%)
Sep 28, 2023	29.81	31.72	28.96	30.80	1,663,415	+0.88(+2.94%)
Sep 27, 2023	30.01	30.55	29.71	29.92	706,437	-0.08(-0.27%)
Sep 26, 2023	30.08	30.66	29.79	30.00	1,035,919	+0.02(+0.07%)
Sep 25, 2023	30.79	30.49	29.90	29.98	608,577	-0.97(-3.13%)
Sep 22, 2023	31.40	31.54	30.84	30.95	407,738	-0.29(-0.93%)
Sep 21, 2023	31.44	31.90	30.59	31.24	1,004,769	-0.73(-2.28%)
Sep 20, 2023	32.76	33.03	31.96	31.97	849,371	-0.96(-2.92%)
Sep 19, 2023	33.87	34.38	32.83	32.93	864,432	-0.94(-2.78%)
Sep 18, 2023	34.12	34.59	33.17	33.87	1,410,976	-0.36(-1.05%)
Sep 15, 2023	34.52	34.52	33.65	34.23	1,499,130	+0.02(+0.06%)
Sep 14, 2023	34.86	35.27	34.16	34.21	1,366,072	-0.59(-1.70%)
Sep 13, 2023	35.08	35.21	34.41	34.80	734,779	-0.25(-0.71%)
Sep 12, 2023	34.73	35.22	34.24	35.05	579,892	+0.32(+0.92%)
Sep 11, 2023	36.06	36.06	34.66	34.73	845,354	-1.33(-3.69%)
Sep 08, 2023	36.78	37.10	35.88	36.06	699,707	-0.55(-1.50%)
Sep 07, 2023	35.67	36.74	35.67	36.61	595,377	+0.80(+2.23%)
Sep 06, 2023	35.57	36.22	35.49	35.81	436,410	+0.65(+1.85%)
Sep 05, 2023	35.83	35.87	34.96	35.16	585,495	-0.84(-2.33%)

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.