Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.00 10.47 9.800 10.45 164,528 +0.40(+3.98%)
Jan 30, 2017 10.65 10.65 10.05 10.05 165,716 -0.60(-5.63%)
Jan 27, 2017 10.30 10.75 10.30 10.65 139,638 +0.45(+4.41%)
Jan 26, 2017 10.35 10.55 10.10 10.20 186,747 -0.20(-1.92%)
Jan 25, 2017 10.55 10.80 10.30 10.40 160,842 -0.20(-1.89%)
Jan 24, 2017 10.45 10.75 10.30 10.60 199,721 +0.20(+1.92%)
Jan 23, 2017 10.60 10.70 10.38 10.40 158,265 -0.20(-1.89%)
Jan 20, 2017 10.65 10.75 10.40 10.60 201,979 +0.00(+0.00%)
Jan 19, 2017 10.90 11.10 10.55 10.60 237,414 -0.40(-3.64%)
Jan 18, 2017 11.05 11.20 10.80 11.00 216,891 +0.00(+0.00%)
Jan 17, 2017 11.75 11.75 10.97 11.00 324,816 -0.85(-7.17%)
Jan 13, 2017 11.85 11.85 11.85 0 +0.10(+0.85%)
Jan 12, 2017 11.95 12.14 11.60 11.75 166,311 -0.25(-2.08%)
Jan 11, 2017 12.60 12.71 11.80 12.00 387,791 -0.65(-5.14%)
Jan 10, 2017 13.00 13.15 12.30 12.65 378,635 -0.40(-3.07%)
Jan 09, 2017 13.15 13.20 12.82 13.05 417,092 +0.05(+0.38%)
Jan 06, 2017 12.70 13.20 12.45 13.00 331,234 +0.30(+2.36%)
Jan 05, 2017 13.10 13.20 12.60 12.70 432,824 -0.35(-2.68%)
Jan 04, 2017 12.55 13.45 12.40 13.05 490,538 +0.65(+5.24%)
Jan 03, 2017 12.30 12.64 12.05 12.40 223,960 +0.25(+2.06%)
Dec 30, 2016 12.15 12.15 12.15 0 -0.40(-3.19%)
Dec 29, 2016 12.40 12.70 12.40 12.55 236,591 +0.20(+1.62%)
Dec 28, 2016 12.35 12.70 12.20 12.35 419,976 +0.00(+0.00%)
Dec 27, 2016 12.50 12.75 12.25 12.35 288,837 -0.05(-0.40%)
Dec 23, 2016 12.40 12.40 12.40 0 +0.60(+5.08%)
Dec 22, 2016 11.90 12.05 11.68 11.80 159,950 -0.15(-1.26%)
Dec 21, 2016 12.10 12.15 11.95 11.95 140,215 -0.15(-1.24%)
Dec 20, 2016 12.05 12.45 12.05 12.10 149,323 +0.10(+0.83%)
Dec 19, 2016 12.10 12.62 11.95 12.00 363,403 -0.15(-1.23%)
Dec 16, 2016 11.65 12.40 11.40 12.15 2,138,699 +0.60(+5.19%)
Dec 15, 2016 11.25 11.70 11.10 11.55 310,366 +0.30(+2.67%)
Dec 14, 2016 11.00 11.50 10.95 11.25 239,006 +0.25(+2.27%)
Dec 13, 2016 11.35 11.35 10.95 11.00 228,896 -0.25(-2.22%)
Dec 12, 2016 11.15 11.35 10.80 11.25 336,275 +0.00(+0.00%)
Dec 09, 2016 11.35 11.60 11.15 11.25 216,017 -0.05(-0.44%)
Dec 08, 2016 11.20 11.38 10.75 11.30 269,421 +0.10(+0.89%)
Dec 07, 2016 11.15 11.50 10.95 11.20 284,803 -0.10(-0.88%)
Dec 06, 2016 11.25 11.35 10.87 11.30 246,503 +0.05(+0.44%)
Dec 05, 2016 11.25 11.75 11.10 11.25 320,309 +0.10(+0.90%)
Dec 02, 2016 11.20 11.58 11.00 11.15 347,992 -0.05(-0.45%)
Dec 01, 2016 11.95 11.95 11.20 11.20 442,361 -0.80(-6.67%)
Nov 30, 2016 12.25 12.45 11.70 12.00 221,756 -0.35(-2.83%)
Nov 29, 2016 12.45 12.52 12.20 12.35 108,696 +0.00(+0.00%)
Nov 28, 2016 12.45 12.50 11.95 12.35 272,493 -0.10(-0.80%)
Nov 25, 2016 11.80 12.55 11.62 12.45 198,259 +0.65(+5.51%)
Nov 23, 2016 11.80 11.80 11.80 0 +0.50(+4.42%)
Nov 22, 2016 11.20 11.35 10.95 11.30 225,801 +0.05(+0.44%)
Nov 21, 2016 11.15 11.25 11.05 11.25 137,875 +0.15(+1.35%)
Nov 18, 2016 11.20 11.55 10.95 11.10 236,956 +0.00(+0.00%)
Nov 17, 2016 11.20 11.20 10.80 11.10 240,153 -0.05(-0.45%)
Nov 16, 2016 11.15 11.70 11.00 11.15 219,188 +0.05(+0.45%)
Nov 15, 2016 11.20 11.35 10.90 11.10 300,139 -0.15(-1.33%)
Nov 14, 2016 11.30 11.45 11.05 11.25 439,311 +0.05(+0.45%)
Nov 11, 2016 10.45 11.25 10.35 11.20 364,632 +0.80(+7.69%)
Nov 10, 2016 10.85 11.20 10.30 10.40 443,037 -0.45(-4.15%)
Nov 09, 2016 10.20 10.85 10.15 10.85 705,693 +0.70(+6.90%)
Nov 08, 2016 10.00 10.20 9.825 10.15 187,898 +0.15(+1.50%)
Nov 07, 2016 9.550 10.00 9.500 10.00 242,799 +0.55(+5.82%)
Nov 04, 2016 8.900 9.500 8.900 9.450 241,208 +0.50(+5.59%)
Nov 03, 2016 9.100 9.300 8.850 8.950 447,728 -0.05(-0.56%)
Nov 02, 2016 9.300 9.400 9.000 9.000 287,917 -0.50(-5.26%)
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.