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

Cytokinetics (NQ: CYTK )

65.57 -0.72 (-1.09%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2016 9.650 9.950 9.350 9.500 245,631 -0.20(-2.06%)
Oct 31, 2016 9.700 9.900 9.500 9.700 319,841 -0.04(-0.41%)
Oct 28, 2016 9.750 10.95 9.040 9.740 1,387,254 +0.91(+10.31%)
Oct 27, 2016 8.960 9.020 8.770 8.830 320,842 -0.08(-0.90%)
Oct 26, 2016 8.950 9.030 8.880 8.910 217,809 -0.10(-1.11%)
Oct 25, 2016 9.110 9.120 8.960 9.010 279,901 -0.10(-1.10%)
Oct 24, 2016 9.220 9.240 9.100 9.110 223,275 -0.08(-0.87%)
Oct 21, 2016 9.240 9.280 9.030 9.190 133,072 -0.12(-1.29%)
Oct 20, 2016 9.160 9.390 9.020 9.310 167,492 +0.16(+1.75%)
Oct 19, 2016 9.210 9.350 9.000 9.150 232,832 -0.10(-1.08%)
Oct 18, 2016 9.180 9.360 9.100 9.250 156,640 +0.16(+1.76%)
Oct 17, 2016 9.170 9.275 9.000 9.090 265,948 -0.05(-0.55%)
Oct 14, 2016 9.290 9.290 9.040 9.140 278,676 -0.13(-1.40%)
Oct 13, 2016 9.180 9.460 9.180 9.270 186,980 +0.04(+0.43%)
Oct 12, 2016 9.440 9.600 9.140 9.230 282,687 -0.20(-2.12%)
Oct 11, 2016 9.630 9.720 9.300 9.430 293,156 -0.22(-2.28%)
Oct 10, 2016 9.480 9.770 9.480 9.650 234,004 +0.19(+2.01%)
Oct 07, 2016 9.330 9.540 9.170 9.460 307,313 +0.11(+1.18%)
Oct 06, 2016 9.400 9.550 9.140 9.350 288,331 -0.01(-0.11%)
Oct 05, 2016 9.120 9.450 9.060 9.360 339,466 +0.30(+3.31%)
Oct 04, 2016 9.120 9.350 9.020 9.060 193,838 -0.08(-0.88%)
Oct 03, 2016 9.210 9.300 9.000 9.140 366,750 -0.04(-0.44%)
Sep 30, 2016 8.980 9.353 8.860 9.180 682,180 +0.23(+2.57%)
Sep 29, 2016 9.000 9.000 8.720 8.950 595,803 +0.05(+0.56%)
Sep 28, 2016 8.930 9.000 8.810 8.900 401,153 +0.00(+0.00%)
Sep 27, 2016 8.770 9.000 8.750 8.900 309,899 +0.17(+1.95%)
Sep 26, 2016 8.800 8.810 8.690 8.730 228,824 -0.03(-0.34%)
Sep 23, 2016 8.840 9.000 8.690 8.760 279,838 -0.07(-0.79%)
Sep 22, 2016 8.900 9.080 8.800 8.830 228,719 -0.02(-0.23%)
Sep 21, 2016 8.870 8.920 8.570 8.850 233,911 +0.03(+0.34%)
Sep 20, 2016 8.640 8.880 8.520 8.820 304,067 +0.27(+3.16%)
Sep 19, 2016 8.640 8.860 8.510 8.550 260,890 -0.09(-1.04%)
Sep 16, 2016 8.770 8.770 8.530 8.640 834,394 -0.13(-1.48%)
Sep 15, 2016 8.950 9.050 8.720 8.770 280,510 -0.15(-1.68%)
Sep 14, 2016 9.010 9.259 8.888 8.920 261,212 -0.02(-0.22%)
Sep 13, 2016 9.280 9.280 8.840 8.940 370,577 -0.28(-3.04%)
Sep 12, 2016 9.070 9.260 9.050 9.220 413,554 +0.13(+1.43%)
Sep 09, 2016 9.340 9.350 8.930 9.090 865,668 -0.36(-3.81%)
Sep 08, 2016 9.640 9.640 9.410 9.450 395,849 -0.14(-1.46%)
Sep 07, 2016 10.20 10.28 9.580 9.590 658,778 -0.61(-5.98%)
Sep 06, 2016 10.40 10.43 10.14 10.20 266,904 -0.16(-1.54%)
Sep 02, 2016 10.36 10.36 10.36 10.36 410,200 -0.14(-1.33%)
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.