Indicators

Cytokinetics (NQ: CYTK )

61.32 -1.21 (-1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	10.34	10.42	9.630	9.850	1,040,855	-0.48(-4.65%)
Feb 27, 2014	10.01	10.43	9.820	10.33	1,168,904	+0.33(+3.30%)
Feb 26, 2014	10.06	10.21	9.850	10.00	837,268	-0.06(-0.60%)
Feb 25, 2014	9.660	10.20	9.560	10.06	688,743	+0.41(+4.25%)
Feb 24, 2014	10.06	10.20	9.530	9.650	997,033	-0.36(-3.60%)
Feb 21, 2014	9.380	10.19	9.380	10.01	1,141,721	+0.72(+7.75%)
Feb 20, 2014	8.872	9.450	8.810	9.290	3,001,243	-0.56(-5.69%)
Feb 19, 2014	9.700	10.12	9.700	9.850	608,363	+0.11(+1.13%)
Feb 18, 2014	10.08	10.08	9.260	9.740	565,809	+0.24(+2.53%)
Feb 14, 2014	9.310	9.500	9.500	9.500	598,100	+0.38(+4.17%)
Feb 13, 2014	8.880	9.720	8.880	9.120	1,020,727	+0.23(+2.59%)
Feb 12, 2014	8.920	9.070	8.856	8.890	621,952	+0.00(+0.00%)
Feb 11, 2014	8.750	9.090	8.610	8.890	806,072	+0.14(+1.60%)
Feb 10, 2014	8.730	9.020	8.460	8.750	836,175	+0.05(+0.57%)
Feb 07, 2014	7.430	9.240	7.220	8.700	4,384,604	+1.80(+26.09%)
Feb 06, 2014	7.000	7.110	6.830	6.900	402,066	+0.05(+0.73%)
Feb 05, 2014	7.040	7.090	6.640	6.850	746,581	-0.24(-3.39%)
Feb 04, 2014	7.300	7.325	7.080	7.090	600,891	-0.15(-2.07%)

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.