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

Cytokinetics (NQ: CYTK )

64.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2014 4.490 4.660 4.410 4.550 1,891,585 +0.01(+0.22%)
Apr 29, 2014 4.570 4.710 4.310 4.540 2,502,174 +0.08(+1.79%)
Apr 28, 2014 4.580 4.590 4.300 4.460 5,101,992 -0.13(-2.83%)
Apr 25, 2014 5.230 5.450 4.570 4.590 17,259,656 -8.40(-64.67%)
Apr 24, 2014 12.05 13.26 11.90 12.99 3,074,700 +1.07(+8.98%)
Apr 23, 2014 11.95 12.36 11.54 11.92 1,898,635 -0.02(-0.17%)
Apr 22, 2014 10.75 11.96 10.75 11.94 3,072,987 +1.14(+10.56%)
Apr 21, 2014 9.700 10.84 9.650 10.80 2,585,646 +1.28(+13.45%)
Apr 17, 2014 9.070 9.520 9.520 9.520 835,800 +0.45(+4.96%)
Apr 16, 2014 8.950 9.260 8.865 9.070 850,748 +0.22(+2.49%)
Apr 15, 2014 9.470 9.591 8.350 8.850 1,164,973 -0.60(-6.35%)
Apr 14, 2014 9.410 9.820 9.220 9.450 1,139,161 +0.22(+2.38%)
Apr 11, 2014 9.570 9.700 9.160 9.230 1,275,012 -0.47(-4.85%)
Apr 10, 2014 9.890 9.920 9.300 9.700 1,370,490 -0.20(-2.02%)
Apr 09, 2014 8.950 9.938 8.900 9.900 1,313,387 +1.02(+11.49%)
Apr 08, 2014 8.860 8.910 8.510 8.880 922,862 +0.10(+1.14%)
Apr 07, 2014 8.670 9.090 8.510 8.780 956,214 +0.02(+0.23%)
Apr 04, 2014 9.620 9.660 8.570 8.760 1,279,429 -0.74(-7.79%)
Apr 03, 2014 9.710 9.750 9.300 9.500 860,825 -0.14(-1.45%)
Apr 02, 2014 9.790 9.790 9.370 9.640 911,981 -0.08(-0.82%)
Apr 01, 2014 9.490 9.740 9.310 9.720 928,041 +0.22(+2.32%)
Mar 31, 2014 9.200 9.560 9.190 9.500 1,023,765 +0.52(+5.79%)
Mar 28, 2014 9.500 9.650 8.720 8.980 776,434 -0.39(-4.16%)
Mar 27, 2014 8.670 9.390 8.460 9.370 1,569,853 +0.86(+10.11%)
Mar 26, 2014 9.020 9.280 8.490 8.510 765,665 -0.47(-5.23%)
Mar 25, 2014 8.780 9.120 8.500 8.980 878,582 +0.31(+3.58%)
Mar 24, 2014 9.600 9.680 8.540 8.670 1,210,796 -0.82(-8.64%)
Mar 21, 2014 9.860 9.880 9.355 9.490 1,056,594 -0.37(-3.75%)
Mar 20, 2014 9.920 10.06 9.560 9.860 464,620 -0.10(-1.00%)
Mar 19, 2014 10.36 10.38 9.850 9.960 726,096 -0.42(-4.05%)
Mar 18, 2014 10.08 10.40 10.02 10.38 626,176 +0.31(+3.08%)
Mar 17, 2014 10.21 10.37 10.00 10.07 761,039 -0.03(-0.30%)
Mar 14, 2014 10.12 10.32 9.801 10.10 653,127 -0.10(-0.98%)
Mar 13, 2014 10.59 10.60 10.10 10.20 670,548 -0.30(-2.86%)
Mar 12, 2014 10.01 10.53 10.01 10.50 601,382 +0.41(+4.06%)
Mar 11, 2014 10.18 10.54 9.950 10.09 1,098,799 -0.14(-1.37%)
Mar 10, 2014 10.10 10.29 9.910 10.23 668,739 +0.02(+0.20%)
Mar 07, 2014 10.26 10.39 9.870 10.21 682,522 +0.03(+0.29%)
Mar 06, 2014 10.64 10.64 10.03 10.18 974,212 -0.37(-3.51%)
Mar 05, 2014 10.63 11.13 10.42 10.55 1,411,732 +0.46(+4.56%)
Mar 04, 2014 9.970 10.19 9.870 10.09 587,011 +0.24(+2.44%)
Mar 03, 2014 9.470 9.970 9.430 9.850 1,045,379 +0.00(+0.00%)
Feb 28, 2014 10.34 10.42 9.630 9.850 1,040,855 -0.48(-4.65%)
Feb 27, 2014 10.01 10.43 9.820 10.33 1,168,904 +0.33(+3.30%)
Feb 26, 2014 10.06 10.21 9.850 10.00 837,268 -0.06(-0.60%)
Feb 25, 2014 9.660 10.20 9.560 10.06 688,743 +0.41(+4.25%)
Feb 24, 2014 10.06 10.20 9.530 9.650 997,033 -0.36(-3.60%)
Feb 21, 2014 9.380 10.19 9.380 10.01 1,141,721 +0.72(+7.75%)
Feb 20, 2014 8.872 9.450 8.810 9.290 3,001,243 -0.56(-5.69%)
Feb 19, 2014 9.700 10.12 9.700 9.850 608,363 +0.11(+1.13%)
Feb 18, 2014 10.08 10.08 9.260 9.740 565,809 +0.24(+2.53%)
Feb 14, 2014 9.310 9.500 9.500 9.500 598,100 +0.38(+4.17%)
Feb 13, 2014 8.880 9.720 8.880 9.120 1,020,727 +0.23(+2.59%)
Feb 12, 2014 8.920 9.070 8.856 8.890 621,952 +0.00(+0.00%)
Feb 11, 2014 8.750 9.090 8.610 8.890 806,072 +0.14(+1.60%)
Feb 10, 2014 8.730 9.020 8.460 8.750 836,175 +0.05(+0.57%)
Feb 07, 2014 7.430 9.240 7.220 8.700 4,384,604 +1.80(+26.09%)
Feb 06, 2014 7.000 7.110 6.830 6.900 402,066 +0.05(+0.73%)
Feb 05, 2014 7.040 7.090 6.640 6.850 746,581 -0.24(-3.39%)
Feb 04, 2014 7.300 7.325 7.080 7.090 600,891 -0.15(-2.07%)
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.