Indicators

Cytokinetics (NQ: CYTK )

66.82 +1.25 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.85	10.85	10.53	10.60	202,382	-0.25(-2.30%)
Feb 27, 2017	10.20	10.90	10.20	10.85	248,431	+0.65(+6.37%)
Feb 24, 2017	10.10	10.30	10.05	10.20	192,016	+0.05(+0.49%)
Feb 23, 2017	10.50	10.50	10.15	10.15	201,132	-0.40(-3.79%)
Feb 22, 2017	10.35	10.80	10.20	10.55	277,489	+0.15(+1.44%)
Feb 21, 2017	11.25	11.30	10.30	10.40	393,031	-0.85(-7.56%)
Feb 17, 2017		11.25	11.25	11.25	0	-0.05(-0.44%)
Feb 16, 2017	11.55	11.60	10.80	11.30	340,112	-0.15(-1.31%)
Feb 15, 2017	11.40	11.47	11.10	11.45	206,055	+0.10(+0.88%)
Feb 14, 2017	11.40	11.40	10.95	11.35	196,235	+0.00(+0.00%)
Feb 13, 2017	11.45	11.62	11.25	11.35	209,327	+0.10(+0.89%)
Feb 10, 2017	11.45	11.60	11.05	11.25	186,657	-0.20(-1.75%)
Feb 09, 2017	11.40	11.70	11.15	11.45	386,836	+0.05(+0.44%)
Feb 08, 2017	11.60	11.65	11.30	11.40	229,745	-0.30(-2.56%)
Feb 07, 2017	11.65	11.88	11.60	11.70	285,262	+0.05(+0.43%)
Feb 06, 2017	12.05	12.05	11.40	11.65	610,122	+0.40(+3.56%)
Feb 03, 2017	11.05	11.25	10.90	11.25	207,803	+0.30(+2.74%)
Feb 02, 2017	10.95	11.15	10.65	10.95	588,195	+0.55(+5.29%)

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.