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

Cytokinetics (NQ: CYTK )

66.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 29, 2018 8.250 8.450 8.100 8.300 340,348 +0.10(+1.22%)
Jun 28, 2018 8.150 8.300 7.900 8.200 517,770 +0.00(+0.00%)
Jun 27, 2018 8.400 8.400 8.175 8.200 289,023 -0.15(-1.80%)
Jun 26, 2018 8.750 8.750 8.300 8.350 251,280 -0.30(-3.47%)
Jun 25, 2018 8.150 8.750 8.150 8.650 538,589 +0.25(+2.98%)
Jun 22, 2018 8.300 8.600 8.050 8.400 969,977 +0.20(+2.44%)
Jun 21, 2018 8.450 8.500 8.075 8.200 458,370 -0.20(-2.38%)
Jun 20, 2018 8.300 8.500 7.900 8.400 512,681 +0.05(+0.60%)
Jun 19, 2018 8.150 8.350 8.000 8.350 647,061 +0.10(+1.21%)
Jun 18, 2018 9.200 9.200 7.950 8.250 1,681,110 -1.65(-16.67%)
Jun 15, 2018 10.00 9.450 9.900 1,481,887 +0.45(+4.76%)
Jun 14, 2018 9.150 9.500 9.010 9.450 375,403 +0.30(+3.28%)
Jun 13, 2018 9.000 9.400 8.800 9.150 391,742 +0.10(+1.10%)
Jun 12, 2018 9.050 9.200 8.950 9.050 306,142 +0.00(+0.00%)
Jun 11, 2018 8.550 9.400 8.550 9.050 628,561 +0.50(+5.85%)
Jun 08, 2018 8.750 8.800 8.550 8.550 205,145 -0.20(-2.29%)
Jun 07, 2018 8.950 9.000 8.750 8.750 178,158 -0.25(-2.78%)
Jun 06, 2018 9.000 9.100 8.750 9.000 194,191 +0.05(+0.56%)
Jun 05, 2018 8.200 9.025 8.050 8.950 367,365 +0.75(+9.15%)
Jun 04, 2018 8.900 8.900 8.150 8.200 313,598 -0.70(-7.87%)
Jun 01, 2018 9.100 9.200 8.800 8.900 265,728 -0.10(-1.11%)
May 31, 2018 8.950 9.100 8.900 9.000 215,702 +0.00(+0.00%)
May 30, 2018 8.850 9.150 8.800 9.000 176,707 +0.25(+2.86%)
May 29, 2018 8.700 8.900 8.650 8.750 185,101 -0.05(-0.57%)
May 25, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
May 24, 2018 8.650 8.800 8.500 8.750 173,241 +0.05(+0.57%)
May 23, 2018 8.650 8.900 8.650 8.700 267,733 +0.10(+1.16%)
May 22, 2018 8.650 8.750 8.600 8.600 190,865 -0.05(-0.58%)
May 21, 2018 9.200 9.300 8.650 8.650 260,477 -0.50(-5.46%)
May 18, 2018 9.200 9.300 9.050 9.150 211,733 +0.00(+0.00%)
May 17, 2018 9.400 9.450 9.000 9.150 246,284 -0.30(-3.17%)
May 16, 2018 9.300 9.450 9.250 9.450 272,706 +0.20(+2.16%)
May 15, 2018 9.300 9.400 9.200 9.250 262,572 -0.10(-1.07%)
May 14, 2018 8.950 9.450 8.900 9.350 346,421 +0.45(+5.06%)
May 11, 2018 8.650 9.000 8.550 8.900 382,780 +0.20(+2.30%)
May 10, 2018 8.900 8.900 8.650 8.700 205,968 -0.20(-2.25%)
May 09, 2018 8.550 8.900 8.400 8.900 252,154 +0.40(+4.71%)
May 08, 2018 8.700 8.700 8.425 8.500 199,313 -0.15(-1.73%)
May 07, 2018 8.450 8.850 8.450 8.650 270,508 +0.15(+1.76%)
May 04, 2018 8.300 8.600 8.300 8.500 163,787 +0.15(+1.80%)
May 03, 2018 8.500 8.500 8.250 8.350 183,890 -0.15(-1.76%)
May 02, 2018 8.250 8.550 8.200 8.500 247,775 +0.20(+2.41%)
May 01, 2018 8.250 8.350 8.050 8.300 203,720 +0.00(+0.00%)
Apr 30, 2018 8.750 8.750 8.125 8.300 444,129 -0.35(-4.05%)
Apr 27, 2018 7.750 8.700 7.700 8.650 441,016 +0.95(+12.34%)
Apr 26, 2018 7.250 7.700 7.200 7.700 245,710 +0.45(+6.21%)
Apr 25, 2018 7.100 7.400 7.075 7.250 219,828 +0.15(+2.11%)
Apr 24, 2018 7.200 7.300 7.050 7.100 225,475 -0.10(-1.39%)
Apr 23, 2018 7.200 7.450 7.100 7.200 229,940 +0.05(+0.70%)
Apr 20, 2018 7.100 7.300 7.050 7.150 165,718 +0.05(+0.70%)
Apr 19, 2018 7.300 7.500 7.050 7.100 273,850 -0.20(-2.74%)
Apr 18, 2018 7.900 7.900 7.100 7.300 521,336 -0.55(-7.01%)
Apr 17, 2018 7.750 8.050 7.625 7.850 320,034 +0.10(+1.29%)
Apr 16, 2018 7.600 7.850 7.450 7.750 174,484 +0.20(+2.65%)
Apr 13, 2018 7.600 7.600 7.350 7.550 181,287 -0.05(-0.66%)
Apr 12, 2018 7.450 7.650 7.350 7.600 242,409 +0.20(+2.70%)
Apr 11, 2018 7.300 7.600 7.250 7.400 181,510 +0.10(+1.37%)
Apr 10, 2018 7.250 7.550 7.174 7.300 357,553 +0.10(+1.39%)
Apr 09, 2018 7.200 7.350 7.100 7.200 210,542 +0.10(+1.41%)
Apr 06, 2018 7.500 7.500 7.050 7.100 209,096 -0.40(-5.33%)
Apr 05, 2018 7.650 7.650 7.350 7.500 300,820 -0.05(-0.66%)
Apr 04, 2018 6.950 7.650 6.950 7.550 313,003 +0.55(+7.86%)
Apr 03, 2018 7.000 7.150 6.750 7.000 236,358 +0.10(+1.45%)
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.