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

Cytokinetics (NQ: CYTK )

64.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Nov 01, 2019 11.70 12.44 10.93 11.19 475,100 -0.46(-3.95%)
Oct 31, 2019 11.81 11.99 11.48 11.65 232,971 -0.19(-1.60%)
Oct 30, 2019 11.37 11.85 11.36 11.84 204,529 +0.42(+3.68%)
Oct 29, 2019 11.42 11.52 11.05 11.42 214,542 +0.02(+0.18%)
Oct 28, 2019 11.38 11.55 11.34 11.40 119,241 +0.06(+0.53%)
Oct 25, 2019 11.08 11.43 11.01 11.34 204,600 +0.25(+2.25%)
Oct 24, 2019 11.58 11.58 10.99 11.09 196,157 -0.43(-3.73%)
Oct 23, 2019 11.37 11.69 11.30 11.52 162,707 +0.16(+1.41%)
Oct 22, 2019 11.47 11.73 11.24 11.36 177,639 +0.00(+0.00%)
Oct 21, 2019 11.15 11.53 10.93 11.36 186,967 +0.39(+3.56%)
Oct 18, 2019 11.22 11.32 10.89 10.97 320,800 -0.37(-3.26%)
Oct 17, 2019 11.59 11.75 11.27 11.34 232,268 -0.22(-1.90%)
Oct 16, 2019 11.56 11.73 11.42 11.56 184,988 -0.04(-0.34%)
Oct 15, 2019 11.20 11.71 11.04 11.60 345,521 +0.46(+4.08%)
Oct 14, 2019 11.18 11.57 11.00 11.14 245,797 -0.04(-0.31%)
Oct 11, 2019 10.90 11.32 10.86 11.18 359,000 +0.41(+3.81%)
Oct 10, 2019 11.18 11.39 10.68 10.77 456,116 -0.38(-3.41%)
Oct 09, 2019 11.25 11.34 11.01 11.15 194,457 +0.01(+0.09%)
Oct 08, 2019 11.41 11.41 10.99 11.14 321,510 -0.39(-3.38%)
Oct 07, 2019 11.58 11.89 11.50 11.53 304,888 -0.23(-1.96%)
Oct 04, 2019 11.59 11.83 11.21 11.76 489,800 +0.19(+1.64%)
Oct 03, 2019 11.22 11.65 11.16 11.57 313,766 +0.28(+2.48%)
Oct 02, 2019 11.34 11.43 10.96 11.29 467,540 -0.16(-1.40%)
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.