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

Cytokinetics (NQ: CYTK )

63.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2016 6.790 7.231 6.710 7.050 587,534 +0.32(+4.75%)
Mar 30, 2016 6.800 7.000 6.540 6.730 316,199 -0.10(-1.46%)
Mar 29, 2016 6.530 6.970 6.370 6.830 306,543 +0.31(+4.75%)
Mar 28, 2016 6.650 6.710 6.310 6.520 287,007 -0.14(-2.10%)
Mar 24, 2016 6.470 6.660 6.660 6.660 244,500 +0.13(+1.99%)
Mar 23, 2016 6.680 6.830 6.270 6.530 396,833 -0.18(-2.68%)
Mar 22, 2016 6.540 6.830 6.415 6.710 287,245 +0.17(+2.60%)
Mar 21, 2016 6.190 6.670 6.140 6.540 348,055 +0.33(+5.31%)
Mar 18, 2016 6.100 6.500 6.000 6.210 1,166,085 +0.02(+0.32%)
Mar 17, 2016 6.170 6.280 6.065 6.190 404,316 +0.02(+0.32%)
Mar 16, 2016 6.190 6.320 6.045 6.170 355,202 -0.08(-1.28%)
Mar 15, 2016 6.300 6.310 6.060 6.250 439,371 -0.11(-1.73%)
Mar 14, 2016 6.330 6.530 6.300 6.360 265,724 +0.00(+0.00%)
Mar 11, 2016 6.320 6.380 6.080 6.360 239,811 +0.12(+1.92%)
Mar 10, 2016 6.360 6.470 6.060 6.240 375,206 -0.08(-1.27%)
Mar 09, 2016 6.400 6.610 6.050 6.320 304,920 -0.08(-1.25%)
Mar 08, 2016 6.560 6.780 6.290 6.400 387,479 -0.18(-2.74%)
Mar 07, 2016 6.230 6.680 6.150 6.580 260,738 +0.31(+4.94%)
Mar 04, 2016 6.520 6.550 6.120 6.270 621,027 -0.23(-3.54%)
Mar 03, 2016 6.580 6.860 6.390 6.500 364,907 -0.05(-0.76%)
Mar 02, 2016 6.350 6.620 6.170 6.550 265,712 +0.16(+2.50%)
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.