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 28, 2018 9.800 10.00 9.700 9.850 343,200 +0.05(+0.51%)
Sep 27, 2018 9.350 10.00 9.300 9.800 250,464 +0.50(+5.38%)
Sep 26, 2018 9.150 9.500 9.025 9.300 220,078 +0.15(+1.64%)
Sep 25, 2018 9.100 9.250 9.050 9.150 171,463 +0.15(+1.67%)
Sep 24, 2018 8.550 9.300 8.550 9.000 503,476 +0.50(+5.88%)
Sep 21, 2018 8.100 8.500 7.850 8.500 1,265,700 +0.35(+4.29%)
Sep 20, 2018 8.350 8.500 7.950 8.150 286,790 -0.20(-2.40%)
Sep 19, 2018 8.500 8.600 8.250 8.350 356,914 -0.15(-1.76%)
Sep 18, 2018 8.150 8.600 8.150 8.500 210,598 +0.30(+3.66%)
Sep 17, 2018 8.350 8.425 8.025 8.200 210,242 -0.18(-2.09%)
Sep 14, 2018 8.100 8.450 7.950 8.375 365,500 +0.28(+3.40%)
Sep 13, 2018 7.800 8.250 7.650 8.100 167,986 +0.30(+3.85%)
Sep 12, 2018 7.500 7.850 7.350 7.800 187,363 +0.35(+4.70%)
Sep 11, 2018 8.000 8.100 7.400 7.450 195,352 -0.55(-6.87%)
Sep 10, 2018 7.950 8.050 7.700 8.000 195,923 +0.15(+1.91%)
Sep 07, 2018 8.050 8.250 7.750 7.850 189,200 -0.20(-2.48%)
Sep 06, 2018 8.000 8.300 7.950 8.050 305,671 +0.00(+0.00%)
Sep 05, 2018 7.900 8.150 7.755 8.050 188,699 +0.15(+1.90%)
Sep 04, 2018 7.900 8.200 7.750 7.900 247,756 +0.00(+0.00%)
Aug 31, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Aug 30, 2018 7.550 7.750 7.500 7.550 214,889 +0.00(+0.00%)
Aug 29, 2018 7.300 7.650 7.175 7.550 322,825 +0.35(+4.86%)
Aug 28, 2018 7.200 7.300 7.050 7.200 320,191 -0.05(-0.69%)
Aug 27, 2018 7.250 7.477 7.200 7.250 245,801 +0.10(+1.40%)
Aug 24, 2018 7.150 7.250 7.000 7.150 200,600 +0.05(+0.70%)
Aug 23, 2018 7.350 7.500 7.100 7.100 168,890 -0.30(-4.05%)
Aug 22, 2018 7.250 7.500 7.250 7.400 181,729 +0.05(+0.68%)
Aug 21, 2018 7.100 7.350 7.100 7.350 279,678 +0.30(+4.26%)
Aug 20, 2018 7.200 7.250 7.050 7.050 128,570 -0.15(-2.08%)
Aug 17, 2018 7.050 7.300 6.950 7.200 259,100 +0.10(+1.41%)
Aug 16, 2018 7.100 7.200 6.900 7.100 225,985 +0.05(+0.71%)
Aug 15, 2018 7.050 7.150 6.900 7.050 203,218 +0.00(+0.00%)
Aug 14, 2018 6.900 7.075 6.850 7.050 133,464 +0.15(+2.17%)
Aug 13, 2018 7.000 7.025 6.800 6.900 230,378 -0.10(-1.43%)
Aug 10, 2018 6.950 7.100 6.875 7.000 210,400 +0.05(+0.72%)
Aug 09, 2018 7.100 7.200 6.850 6.950 155,123 -0.20(-2.80%)
Aug 08, 2018 7.050 7.200 6.650 7.150 283,776 +0.05(+0.70%)
Aug 07, 2018 6.750 7.100 6.600 7.100 251,440 +0.45(+6.77%)
Aug 06, 2018 6.450 6.650 6.350 6.650 224,476 +0.25(+3.91%)
Aug 03, 2018 7.000 7.000 6.400 6.400 353,600 -0.62(-8.90%)
Aug 02, 2018 6.850 7.050 6.800 7.025 266,670 -0.02(-0.35%)
Aug 01, 2018 6.600 7.050 6.205 7.050 488,116 -0.30(-4.08%)
Jul 31, 2018 7.350 7.500 7.200 7.350 313,324 -0.10(-1.34%)
Jul 30, 2018 7.550 7.600 7.300 7.450 229,788 +0.00(+0.00%)
Jul 27, 2018 8.150 8.150 7.150 7.450 428,700 -0.45(-5.70%)
Jul 26, 2018 7.900 7.950 7.650 7.900 186,193 +0.00(+0.00%)
Jul 25, 2018 7.950 8.150 7.800 7.900 575,120 -0.10(-1.25%)
Jul 24, 2018 8.500 8.600 7.975 8.000 247,815 -0.50(-5.88%)
Jul 23, 2018 8.900 8.900 8.300 8.500 246,446 -0.30(-3.41%)
Jul 20, 2018 8.900 9.000 8.700 8.800 149,654 -0.10(-1.12%)
Jul 19, 2018 8.850 8.995 8.725 8.900 241,727 +0.05(+0.56%)
Jul 18, 2018 8.850 8.900 8.650 8.850 144,223 +0.05(+0.57%)
Jul 17, 2018 8.900 9.050 8.750 8.800 119,289 -0.10(-1.12%)
Jul 16, 2018 9.200 9.325 8.800 8.900 150,326 -0.40(-4.30%)
Jul 13, 2018 9.200 9.350 9.100 9.300 150,469 +0.10(+1.09%)
Jul 12, 2018 9.150 9.350 9.075 9.200 254,393 +0.10(+1.10%)
Jul 11, 2018 9.100 9.350 9.050 9.100 130,898 -0.15(-1.62%)
Jul 10, 2018 9.150 9.300 9.125 9.250 188,865 +0.20(+2.21%)
Jul 09, 2018 9.350 9.450 9.050 9.050 191,900 -0.30(-3.21%)
Jul 06, 2018 9.200 9.400 9.150 9.350 202,538 +0.20(+2.19%)
Jul 05, 2018 9.050 9.300 8.850 9.150 188,862 +0.05(+0.55%)
Jul 03, 2018 9.100 9.100 9.100 0 +0.40(+4.60%)
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.