Cytokinetics (NQ: CYTK )

25.30 USD +0.57 (+2.30%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.38 23.59 22.17 23.26 835,085 +0.93(+4.16%)
Mar 30, 2021 22.51 23.02 22.17 22.33 703,496 -0.36(-1.59%)
Mar 29, 2021 23.69 23.72 22.50 22.69 502,160 -1.18(-4.94%)
Mar 26, 2021 24.08 24.65 22.97 23.87 467,700 -0.13(-0.54%)
Mar 25, 2021 22.35 24.25 22.01 24.00 922,671 +1.60(+7.14%)
Mar 24, 2021 23.87 24.69 22.39 22.40 699,446 -1.29(-5.45%)
Mar 23, 2021 24.54 24.89 23.65 23.69 1,154,870 -1.17(-4.71%)
Mar 22, 2021 25.34 25.72 24.28 24.86 655,528 +0.00(+0.00%)
Mar 19, 2021 24.13 25.18 24.06 24.86 2,501,400 +0.53(+2.18%)
Mar 18, 2021 25.71 25.82 24.15 24.33 1,303,584 -1.35(-5.26%)
Mar 17, 2021 23.91 25.73 23.30 25.68 913,274 +1.80(+7.54%)
Mar 16, 2021 24.02 25.19 23.33 23.88 1,041,484 -0.41(-1.69%)
Mar 15, 2021 22.80 24.63 22.23 24.29 1,414,638 +1.47(+6.44%)
Mar 12, 2021 20.84 22.84 20.66 22.82 1,006,800 +2.52(+12.41%)
Mar 11, 2021 19.99 20.54 19.76 20.30 1,546,780 +0.60(+3.05%)
Mar 10, 2021 20.00 20.49 19.48 19.70 943,831 +0.01(+0.05%)
Mar 09, 2021 19.57 20.37 19.34 19.69 2,212,081 +0.50(+2.61%)
Mar 08, 2021 19.76 20.20 19.14 19.19 1,152,764 -0.49(-2.49%)
Mar 05, 2021 18.66 20.02 18.00 19.68 1,912,200 +1.11(+5.98%)
Mar 04, 2021 18.26 19.12 18.04 18.57 1,177,744 -0.25(-1.33%)
Mar 03, 2021 19.36 19.98 18.56 18.82 537,347 -0.60(-3.09%)
Mar 02, 2021 19.53 19.94 19.05 19.42 607,753 -0.24(-1.22%)
Mar 01, 2021 19.08 20.09 18.77 19.66 1,078,840 +0.93(+4.97%)
Feb 26, 2021 19.51 20.36 18.34 18.73 4,026,800 -1.12(-5.64%)
Feb 25, 2021 20.60 21.46 19.64 19.85 516,719 -0.90(-4.34%)
Feb 24, 2021 20.14 20.79 20.09 20.75 552,316 +0.49(+2.42%)
Feb 23, 2021 20.40 21.11 20.07 20.26 780,469 -0.37(-1.79%)
Feb 22, 2021 21.10 21.48 20.55 20.63 523,431 -0.65(-3.05%)
Feb 19, 2021 21.18 22.48 21.17 21.28 1,192,300 +0.27(+1.29%)
Feb 18, 2021 22.82 22.82 20.99 21.01 1,116,428 -0.85(-3.89%)
Feb 17, 2021 20.75 22.24 20.42 21.86 475,858 +0.96(+4.59%)
Feb 16, 2021 21.96 22.12 20.57 20.90 977,575 -1.23(-5.56%)
Feb 12, 2021 23.07 23.07 21.97 22.13 422,500 -0.63(-2.77%)
Feb 11, 2021 23.44 23.93 22.41 22.76 434,909 -0.40(-1.73%)
Feb 10, 2021 23.75 24.20 22.67 23.16 454,626 -0.49(-2.07%)
Feb 09, 2021 23.80 24.10 23.34 23.65 479,527 -0.10(-0.42%)
Feb 08, 2021 23.27 24.27 23.11 23.75 589,645 +0.68(+2.95%)
Feb 05, 2021 23.15 23.52 22.97 23.07 522,600 +0.18(+0.79%)
Feb 04, 2021 22.97 23.11 22.21 22.89 376,369 +0.14(+0.62%)
Feb 03, 2021 22.40 23.80 22.20 22.75 1,096,297 +0.74(+3.36%)
Feb 02, 2021 20.27 22.11 19.85 22.01 725,459 +1.82(+9.01%)
Feb 01, 2021 19.74 20.30 19.24 20.19 1,115,772 +0.52(+2.64%)
Jan 29, 2021 20.00 20.60 19.00 19.67 943,200 -0.33(-1.65%)
Jan 28, 2021 20.40 20.60 19.65 20.00 1,243,924 -0.25(-1.23%)
Jan 27, 2021 20.10 20.57 19.35 20.25 898,402 -0.04(-0.20%)
Jan 26, 2021 20.99 21.36 20.10 20.29 569,762 -0.55(-2.64%)
Jan 25, 2021 20.27 20.87 19.92 20.84 406,680 +0.48(+2.36%)
Jan 22, 2021 19.83 20.41 19.50 20.36 570,300 +0.27(+1.34%)
Jan 21, 2021 20.01 20.27 19.21 20.09 627,874 +0.11(+0.55%)
Jan 20, 2021 20.75 20.97 19.85 19.98 957,912 +0.09(+0.45%)
Jan 19, 2021 19.04 19.97 18.91 19.89 851,048 +0.93(+4.91%)
Jan 15, 2021 19.85 20.46 18.89 18.96 743,300 -0.84(-4.24%)
Jan 14, 2021 19.50 20.06 19.00 19.80 1,767,278 +0.53(+2.75%)
Jan 13, 2021 19.65 19.80 19.23 19.27 514,150 -0.41(-2.08%)
Jan 12, 2021 19.93 20.15 19.55 19.68 513,487 -0.32(-1.60%)
Jan 11, 2021 21.73 21.91 19.87 20.00 920,792 -1.55(-7.19%)
Jan 08, 2021 21.77 22.25 20.98 21.55 579,700 +0.02(+0.09%)
Jan 07, 2021 21.36 21.73 20.95 21.53 2,010,110 +0.22(+1.03%)
Jan 06, 2021 19.68 21.63 19.68 21.31 892,067 +1.43(+7.19%)
Jan 05, 2021 19.44 20.36 19.25 19.88 737,009 +0.32(+1.64%)
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.