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 (%)
Jul 31, 2015 6.150 6.420 5.900 6.390 448,357 +0.30(+4.93%)
Jul 30, 2015 6.990 6.990 6.010 6.090 965,211 -0.97(-13.74%)
Jul 29, 2015 7.450 7.450 6.960 7.060 311,561 -0.34(-4.59%)
Jul 28, 2015 7.250 7.490 7.120 7.400 417,248 +0.21(+2.92%)
Jul 27, 2015 7.140 7.239 6.960 7.190 391,559 +0.06(+0.84%)
Jul 24, 2015 7.220 7.650 7.040 7.130 576,907 -0.04(-0.56%)
Jul 23, 2015 6.960 7.300 6.910 7.170 666,634 +0.25(+3.61%)
Jul 22, 2015 6.680 7.050 6.550 6.920 566,028 +0.32(+4.85%)
Jul 21, 2015 6.700 6.730 6.460 6.600 215,945 -0.09(-1.35%)
Jul 20, 2015 6.740 6.820 6.620 6.690 191,386 -0.01(-0.15%)
Jul 17, 2015 6.710 6.790 6.580 6.700 253,738 -0.03(-0.45%)
Jul 16, 2015 6.750 6.840 6.690 6.730 272,773 +0.09(+1.36%)
Jul 15, 2015 6.840 6.870 6.620 6.640 656,454 +0.01(+0.15%)
Jul 14, 2015 6.250 6.850 6.160 6.630 660,918 +0.42(+6.76%)
Jul 13, 2015 6.160 6.280 6.100 6.210 376,540 +0.11(+1.80%)
Jul 10, 2015 6.180 6.210 6.010 6.100 201,389 +0.02(+0.33%)
Jul 09, 2015 6.130 6.300 6.040 6.080 192,546 +0.07(+1.16%)
Jul 08, 2015 6.190 6.250 5.880 6.010 309,234 -0.27(-4.30%)
Jul 07, 2015 6.390 6.410 6.140 6.280 244,291 -0.07(-1.10%)
Jul 06, 2015 6.300 6.480 6.260 6.350 300,315 +0.00(+0.00%)
Jul 02, 2015 6.530 6.350 6.350 6.350 367,600 -0.17(-2.61%)
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.