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 (%)
Apr 30, 2018 8.750 8.750 8.125 8.300 444,129 -0.35(-4.05%)
Apr 27, 2018 7.750 8.700 7.700 8.650 441,016 +0.95(+12.34%)
Apr 26, 2018 7.250 7.700 7.200 7.700 245,710 +0.45(+6.21%)
Apr 25, 2018 7.100 7.400 7.075 7.250 219,828 +0.15(+2.11%)
Apr 24, 2018 7.200 7.300 7.050 7.100 225,475 -0.10(-1.39%)
Apr 23, 2018 7.200 7.450 7.100 7.200 229,940 +0.05(+0.70%)
Apr 20, 2018 7.100 7.300 7.050 7.150 165,718 +0.05(+0.70%)
Apr 19, 2018 7.300 7.500 7.050 7.100 273,850 -0.20(-2.74%)
Apr 18, 2018 7.900 7.900 7.100 7.300 521,336 -0.55(-7.01%)
Apr 17, 2018 7.750 8.050 7.625 7.850 320,034 +0.10(+1.29%)
Apr 16, 2018 7.600 7.850 7.450 7.750 174,484 +0.20(+2.65%)
Apr 13, 2018 7.600 7.600 7.350 7.550 181,287 -0.05(-0.66%)
Apr 12, 2018 7.450 7.650 7.350 7.600 242,409 +0.20(+2.70%)
Apr 11, 2018 7.300 7.600 7.250 7.400 181,510 +0.10(+1.37%)
Apr 10, 2018 7.250 7.550 7.174 7.300 357,553 +0.10(+1.39%)
Apr 09, 2018 7.200 7.350 7.100 7.200 210,542 +0.10(+1.41%)
Apr 06, 2018 7.500 7.500 7.050 7.100 209,096 -0.40(-5.33%)
Apr 05, 2018 7.650 7.650 7.350 7.500 300,820 -0.05(-0.66%)
Apr 04, 2018 6.950 7.650 6.950 7.550 313,003 +0.55(+7.86%)
Apr 03, 2018 7.000 7.150 6.750 7.000 236,358 +0.10(+1.45%)
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.