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 (%)
Sep 30, 2015 6.540 6.750 6.410 6.690 532,826 +0.22(+3.40%)
Sep 29, 2015 6.520 6.850 6.390 6.470 431,116 -0.05(-0.77%)
Sep 28, 2015 6.690 6.700 6.390 6.520 406,013 -0.24(-3.55%)
Sep 25, 2015 7.600 7.600 6.620 6.760 387,908 -0.72(-9.63%)
Sep 24, 2015 7.220 7.480 7.180 7.480 345,237 +0.22(+3.03%)
Sep 23, 2015 7.140 7.390 6.962 7.260 251,555 +0.16(+2.25%)
Sep 22, 2015 7.190 7.190 6.942 7.100 294,632 -0.19(-2.61%)
Sep 21, 2015 7.590 7.760 7.160 7.290 248,825 -0.22(-2.93%)
Sep 18, 2015 7.670 7.850 7.430 7.510 422,205 -0.28(-3.59%)
Sep 17, 2015 7.670 7.950 7.640 7.790 238,832 +0.08(+1.04%)
Sep 16, 2015 7.760 7.840 7.550 7.710 172,650 -0.05(-0.64%)
Sep 15, 2015 7.250 7.890 7.220 7.760 542,312 +0.51(+7.03%)
Sep 14, 2015 7.340 7.446 7.120 7.250 261,476 -0.06(-0.82%)
Sep 11, 2015 7.320 7.390 7.220 7.310 361,831 -0.08(-1.08%)
Sep 10, 2015 7.150 7.450 7.070 7.390 266,293 +0.24(+3.36%)
Sep 09, 2015 7.470 7.540 7.070 7.150 196,175 -0.23(-3.12%)
Sep 08, 2015 7.340 7.756 7.300 7.380 544,563 +0.18(+2.50%)
Sep 04, 2015 6.920 7.200 7.200 7.200 149,900 +0.16(+2.27%)
Sep 03, 2015 7.250 7.250 6.950 7.040 255,340 -0.16(-2.22%)
Sep 02, 2015 6.940 7.220 6.890 7.200 376,753 +0.34(+4.96%)
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.