Indicators

Cytokinetics (NQ: CYTK )

61.32 UNCHANGED

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, 2022	34.37	35.62	34.20	35.32	794,658	+0.30(+0.86%)
Feb 25, 2022	33.73	35.35	32.56	35.02	953,317	+1.07(+3.15%)
Feb 24, 2022	30.40	33.95	30.27	33.95	1,472,671	+2.60(+8.29%)
Feb 23, 2022	33.69	34.11	31.33	31.35	1,097,095	-2.34(-6.95%)
Feb 22, 2022	34.19	34.78	33.54	33.69	915,090	-1.21(-3.47%)
Feb 18, 2022				34.90	0	-0.32(-0.91%)
Feb 17, 2022	35.99	36.27	34.94	35.22	948,722	-1.50(-4.08%)
Feb 16, 2022	37.03	37.24	35.85	36.72	998,187	-0.86(-2.29%)
Feb 15, 2022	39.81	40.49	36.95	37.58	3,067,317	-2.76(-6.84%)
Feb 14, 2022	40.84	41.02	39.25	40.34	1,300,207	+0.02(+0.05%)
Feb 11, 2022	39.26	40.79	39.14	40.32	1,159,818	+1.00(+2.54%)
Feb 10, 2022	38.16	40.90	38.03	39.32	1,678,316	+0.20(+0.51%)
Feb 09, 2022	37.05	39.13	36.95	39.12	1,817,842	+2.40(+6.54%)
Feb 08, 2022	34.98	36.83	34.67	36.72	1,698,539	+1.77(+5.06%)
Feb 07, 2022	33.50	35.14	32.89	34.95	710,683	+1.25(+3.71%)
Feb 04, 2022	32.25	34.40	32.08	33.70	1,896,515	+1.61(+5.02%)
Feb 03, 2022	32.47		31.70	32.09	509,882	-0.94(-2.85%)
Feb 02, 2022	33.51	33.87	32.52	33.03	782,800	-0.54(-1.61%)

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.