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

Cytokinetics (NQ: CYTK )

65.40 +0.60 (+0.93%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jan 31, 2020 12.79 12.84 12.01 12.30 1,384,600 -0.56(-4.35%)
Jan 30, 2020 12.68 12.89 12.45 12.86 1,050,456 +0.07(+0.59%)
Jan 29, 2020 12.47 12.91 12.39 12.79 816,544 +0.43(+3.44%)
Jan 28, 2020 12.19 12.39 12.07 12.36 251,589 +0.33(+2.74%)
Jan 27, 2020 11.95 12.15 11.62 12.03 750,442 +0.02(+0.17%)
Jan 24, 2020 12.62 12.72 11.92 12.01 499,100 -0.65(-5.13%)
Jan 23, 2020 12.58 12.78 12.25 12.66 447,476 +0.12(+0.92%)
Jan 22, 2020 12.30 12.82 12.19 12.54 413,407 +0.41(+3.38%)
Jan 21, 2020 12.05 12.35 12.00 12.13 791,422 -0.01(-0.04%)
Jan 17, 2020 12.74 12.80 12.04 12.14 775,800 -0.47(-3.73%)
Jan 16, 2020 12.75 12.89 12.35 12.61 460,317 -0.08(-0.59%)
Jan 15, 2020 12.69 13.14 12.58 12.69 856,815 -0.00(-0.04%)
Jan 14, 2020 12.60 13.27 12.30 12.69 1,065,984 +0.05(+0.40%)
Jan 13, 2020 11.86 12.86 11.57 12.64 1,330,936 +0.94(+8.03%)
Jan 10, 2020 11.58 11.91 11.44 11.70 797,100 +0.21(+1.78%)
Jan 09, 2020 11.45 11.73 11.34 11.49 836,432 +0.16(+1.46%)
Jan 08, 2020 10.97 11.45 10.86 11.33 409,601 +0.37(+3.38%)
Jan 07, 2020 11.18 11.22 10.82 10.96 384,606 -0.22(-1.97%)
Jan 06, 2020 10.84 11.19 10.54 11.18 814,802 +0.35(+3.23%)
Jan 03, 2020 10.55 10.96 10.46 10.83 625,300 +0.28(+2.65%)
Jan 02, 2020 10.64 10.64 10.14 10.55 588,234 -0.06(-0.57%)
Dec 31, 2019 10.25 10.73 10.17 10.61 618,500 +0.35(+3.41%)
Dec 30, 2019 10.25 10.44 10.11 10.26 948,068 -0.03(-0.29%)
Dec 27, 2019 10.36 10.36 9.820 10.29 482,100 +0.01(+0.15%)
Dec 26, 2019 10.43 10.43 10.08 10.28 956,689 -0.07(-0.72%)
Dec 24, 2019 10.25 10.37 10.08 10.35 294,300 +0.12(+1.17%)
Dec 23, 2019 10.46 10.64 10.02 10.23 542,157 -0.23(-2.25%)
Dec 20, 2019 10.41 10.57 10.16 10.46 1,212,800 +0.14(+1.41%)
Dec 19, 2019 10.34 10.61 10.20 10.32 689,427 +0.07(+0.68%)
Dec 18, 2019 9.950 10.29 9.950 10.25 1,350,521 +0.27(+2.71%)
Dec 17, 2019 10.20 10.20 9.650 9.980 602,080 -0.22(-2.16%)
Dec 16, 2019 11.00 11.00 9.910 10.20 990,844 -0.45(-4.23%)
Dec 13, 2019 9.980 10.70 9.800 10.65 1,972,300 +0.97(+10.02%)
Dec 12, 2019 9.530 9.830 9.520 9.680 661,130 +0.17(+1.79%)
Dec 11, 2019 9.510 9.670 9.430 9.510 958,820 +0.02(+0.21%)
Dec 10, 2019 9.650 9.670 9.340 9.490 1,136,818 -0.14(-1.45%)
Dec 09, 2019 9.470 9.890 9.325 9.630 1,464,376 +0.21(+2.23%)
Dec 06, 2019 9.880 9.920 8.950 9.420 623,400 -0.40(-4.07%)
Dec 05, 2019 9.800 9.970 9.490 9.820 655,240 +0.02(+0.20%)
Dec 04, 2019 9.850 10.06 9.580 9.800 417,370 +0.02(+0.20%)
Dec 03, 2019 9.460 9.950 9.454 9.780 551,612 +0.32(+3.38%)
Dec 02, 2019 9.710 10.13 9.400 9.460 894,228 -0.21(-2.17%)
Nov 29, 2019 9.650 9.750 9.430 9.670 434,400 +0.10(+1.04%)
Nov 27, 2019 9.390 9.615 9.250 9.570 394,500 +0.21(+2.24%)
Nov 26, 2019 9.500 9.550 9.110 9.360 615,537 -0.14(-1.47%)
Nov 25, 2019 9.740 9.880 9.450 9.500 1,747,239 -0.14(-1.45%)
Nov 22, 2019 9.470 9.720 9.350 9.640 387,500 +0.20(+2.12%)
Nov 21, 2019 9.530 9.540 9.070 9.440 699,923 -0.11(-1.15%)
Nov 20, 2019 9.180 9.750 9.140 9.550 1,331,619 +0.30(+3.24%)
Nov 19, 2019 8.440 9.340 8.310 9.250 2,424,799 +0.86(+10.25%)
Nov 18, 2019 8.150 8.500 8.080 8.390 929,333 +0.21(+2.57%)
Nov 15, 2019 8.200 8.305 7.960 8.180 562,400 +0.06(+0.80%)
Nov 14, 2019 8.100 8.215 8.030 8.115 1,121,105 +0.02(+0.19%)
Nov 13, 2019 8.010 8.190 7.890 8.100 1,433,856 +0.15(+1.89%)
Nov 12, 2019 8.150 8.220 7.910 7.950 1,222,448 -0.20(-2.45%)
Nov 11, 2019 8.130 8.350 7.990 8.150 1,447,505 -0.05(-0.61%)
Nov 08, 2019 8.220 8.220 7.725 8.200 5,309,400 -0.07(-0.85%)
Nov 07, 2019 9.980 9.980 8.270 8.270 6,773,302 -2.57(-23.67%)
Nov 06, 2019 11.07 11.22 10.56 10.84 338,706 -0.23(-2.12%)
Nov 05, 2019 11.05 11.25 10.82 11.07 225,375 +0.05(+0.45%)
Nov 04, 2019 11.40 11.69 11.01 11.02 254,693 -0.17(-1.52%)
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.