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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 8.010 8.110 7.710 7.750 464,665 -0.28(-3.49%)
Jan 30, 2014 7.820 8.130 7.752 8.030 354,156 +0.23(+2.95%)
Jan 29, 2014 7.940 8.070 7.650 7.800 232,375 -0.25(-3.11%)
Jan 28, 2014 7.990 8.220 7.750 8.050 492,498 +0.07(+0.88%)
Jan 27, 2014 8.240 8.300 7.530 7.980 588,655 -0.27(-3.27%)
Jan 24, 2014 8.900 8.900 8.230 8.250 431,242 -0.77(-8.54%)
Jan 23, 2014 8.880 9.080 8.700 9.020 280,671 +0.06(+0.67%)
Jan 22, 2014 8.830 8.990 8.520 8.960 421,575 +0.11(+1.24%)
Jan 21, 2014 9.220 9.290 8.680 8.850 595,767 -0.26(-2.85%)
Jan 17, 2014 9.560 9.110 9.110 9.110 696,700 -0.44(-4.61%)
Jan 16, 2014 9.140 9.690 9.140 9.550 484,509 +0.37(+4.03%)
Jan 15, 2014 9.310 9.380 9.080 9.180 289,624 -0.13(-1.40%)
Jan 14, 2014 8.990 9.564 8.980 9.310 610,675 +0.36(+4.02%)
Jan 13, 2014 9.370 9.420 8.440 8.950 1,528,719 -0.63(-6.58%)
Jan 10, 2014 8.440 9.800 8.440 9.580 1,565,766 +1.23(+14.73%)
Jan 09, 2014 7.870 8.360 7.840 8.350 656,457 +0.48(+6.10%)
Jan 08, 2014 7.840 8.050 7.660 7.870 666,022 +0.05(+0.64%)
Jan 07, 2014 7.300 7.850 7.292 7.820 740,927 +0.57(+7.86%)
Jan 06, 2014 6.910 7.250 6.860 7.250 706,599 +0.39(+5.69%)
Jan 03, 2014 6.720 6.880 6.720 6.860 540,136 +0.14(+2.08%)
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.