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 (%)
Aug 29, 2014 4.310 4.280 4.280 4.280 156,900 -0.03(-0.70%)
Aug 28, 2014 4.380 4.420 4.295 4.310 225,633 -0.10(-2.27%)
Aug 27, 2014 4.380 4.440 4.320 4.410 202,344 +0.03(+0.68%)
Aug 26, 2014 4.380 4.420 4.350 4.380 257,249 -0.01(-0.23%)
Aug 25, 2014 4.350 4.480 4.260 4.390 363,185 +0.09(+2.09%)
Aug 22, 2014 4.370 4.370 4.250 4.300 200,510 -0.08(-1.83%)
Aug 21, 2014 4.380 4.440 4.250 4.380 345,218 -0.02(-0.45%)
Aug 20, 2014 4.430 4.490 4.380 4.400 172,497 -0.06(-1.35%)
Aug 19, 2014 4.470 4.520 4.440 4.460 337,369 -0.01(-0.22%)
Aug 18, 2014 4.590 4.620 4.420 4.470 527,965 -0.05(-1.11%)
Aug 15, 2014 4.550 4.620 4.400 4.520 317,264 +0.02(+0.44%)
Aug 14, 2014 4.490 4.550 4.420 4.500 260,365 +0.04(+0.90%)
Aug 13, 2014 4.400 4.540 4.400 4.460 320,530 +0.07(+1.59%)
Aug 12, 2014 4.300 4.460 4.270 4.390 561,061 +0.06(+1.39%)
Aug 11, 2014 4.180 4.355 4.140 4.330 621,015 +0.20(+4.84%)
Aug 08, 2014 4.230 4.250 4.100 4.130 509,484 -0.06(-1.43%)
Aug 07, 2014 4.230 4.400 4.160 4.190 544,850 +0.01(+0.24%)
Aug 06, 2014 4.120 4.270 4.080 4.180 470,035 +0.01(+0.24%)
Aug 05, 2014 4.190 4.260 4.080 4.170 504,022 -0.08(-1.88%)
Aug 04, 2014 4.200 4.300 4.130 4.250 470,498 +0.09(+2.16%)
Aug 01, 2014 4.240 4.310 4.120 4.160 531,832 -0.07(-1.65%)
Jul 31, 2014 4.190 4.440 4.170 4.230 969,941 +0.07(+1.68%)
Jul 30, 2014 4.160 4.340 4.120 4.160 632,702 +0.07(+1.71%)
Jul 29, 2014 4.150 4.240 4.050 4.090 621,103 -0.02(-0.48%)
Jul 28, 2014 4.230 4.300 4.110 4.110 422,594 -0.13(-3.07%)
Jul 25, 2014 4.250 4.320 4.162 4.240 626,765 -0.01(-0.24%)
Jul 24, 2014 4.440 4.485 4.240 4.250 792,060 -0.20(-4.49%)
Jul 23, 2014 4.350 4.490 4.350 4.450 347,451 +0.11(+2.53%)
Jul 22, 2014 4.460 4.510 4.270 4.340 433,168 -0.08(-1.81%)
Jul 21, 2014 4.250 4.490 4.210 4.420 412,687 +0.14(+3.27%)
Jul 18, 2014 4.230 4.430 4.160 4.280 440,301 +0.06(+1.42%)
Jul 17, 2014 4.370 4.410 4.190 4.220 396,497 -0.16(-3.65%)
Jul 16, 2014 4.430 4.480 4.300 4.380 399,890 -0.03(-0.68%)
Jul 15, 2014 4.600 4.680 4.330 4.410 678,066 -0.16(-3.50%)
Jul 14, 2014 4.660 4.710 4.500 4.570 361,976 -0.03(-0.65%)
Jul 11, 2014 4.290 4.690 4.290 4.600 663,826 +0.31(+7.23%)
Jul 10, 2014 4.250 4.350 4.110 4.290 641,243 -0.07(-1.61%)
Jul 09, 2014 4.420 4.520 4.330 4.360 449,472 -0.06(-1.36%)
Jul 08, 2014 4.810 4.860 4.390 4.420 1,233,882 -0.38(-7.92%)
Jul 07, 2014 4.900 4.900 4.765 4.800 800,360 -0.10(-2.04%)
Jul 03, 2014 4.880 4.900 4.900 4.900 235,500 +0.03(+0.62%)
Jul 02, 2014 4.860 4.990 4.835 4.870 437,552 +0.01(+0.21%)
Jul 01, 2014 4.800 4.890 4.771 4.860 412,030 +0.08(+1.67%)
Jun 30, 2014 4.860 4.970 4.760 4.780 629,673 -0.07(-1.44%)
Jun 27, 2014 4.760 4.850 4.760 4.850 1,146,559 +0.08(+1.68%)
Jun 26, 2014 4.900 4.910 4.730 4.770 1,090,001 -0.15(-3.05%)
Jun 25, 2014 4.740 5.010 4.740 4.920 489,965 +0.14(+2.93%)
Jun 24, 2014 4.780 5.090 4.710 4.780 913,179 +0.01(+0.21%)
Jun 23, 2014 4.860 4.980 4.735 4.770 770,882 -0.08(-1.65%)
Jun 20, 2014 4.850 4.870 4.700 4.850 845,337 +0.02(+0.41%)
Jun 19, 2014 4.930 4.980 4.710 4.830 566,051 -0.06(-1.23%)
Jun 18, 2014 4.840 4.900 4.780 4.890 252,828 +0.02(+0.41%)
Jun 17, 2014 4.730 4.940 4.690 4.870 614,609 +0.14(+2.96%)
Jun 16, 2014 4.640 4.950 4.640 4.730 691,236 +0.03(+0.64%)
Jun 13, 2014 4.850 4.850 4.590 4.700 499,898 -0.12(-2.49%)
Jun 12, 2014 4.810 4.970 4.720 4.820 311,115 +0.00(+0.00%)
Jun 11, 2014 4.910 4.980 4.780 4.820 447,559 -0.14(-2.82%)
Jun 10, 2014 5.000 5.060 4.877 4.960 498,735 +0.16(+3.33%)
Jun 06, 2014 4.880 4.880 4.765 4.800 377,755 +0.00(+0.00%)
Jun 05, 2014 4.720 4.900 4.630 4.800 526,331 +0.09(+1.91%)
Jun 04, 2014 4.770 4.770 4.510 4.710 387,477 -0.08(-1.67%)
Jun 03, 2014 4.670 4.810 4.600 4.790 446,794 +0.08(+1.70%)
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.