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 29, 2024	73.86	75.00	71.48	72.24	1,903,649	-0.85(-1.16%)
Feb 28, 2024	77.94	78.94	69.41	73.09	4,376,889	-7.90(-9.75%)
Feb 27, 2024	79.00	81.36	78.60	80.99	2,364,731	+1.99(+2.52%)
Feb 26, 2024	77.07	79.93	77.00	79.00	1,788,203	+0.98(+1.26%)
Feb 23, 2024	76.00	79.49	75.86	78.02	1,738,653	+2.43(+3.21%)
Feb 22, 2024	76.30	77.30	75.52	75.59	1,168,728	-0.91(-1.19%)
Feb 21, 2024	76.32	77.35	75.66	76.50	974,223	-0.39(-0.51%)
Feb 20, 2024	76.62	78.00	76.01	76.89	1,219,372	+0.00(+0.00%)
Feb 16, 2024	78.46	79.59	76.78	76.89	1,321,250	-1.67(-2.13%)
Feb 15, 2024	76.82	78.72	76.05	78.56	1,704,343	+2.06(+2.69%)
Feb 14, 2024	77.90	78.47	75.59	76.50	1,816,727	-0.52(-0.68%)
Feb 13, 2024	77.40	80.99	76.16	77.02	2,794,982	-2.28(-2.88%)
Feb 12, 2024	77.40	79.86	76.61	79.30	1,345,056	+2.36(+3.07%)
Feb 09, 2024	79.00	79.77	76.52	76.94	1,883,944	-2.00(-2.53%)
Feb 08, 2024	77.85	79.39	76.92	78.94	1,420,926	+1.82(+2.36%)
Feb 07, 2024	80.23	80.40	77.00	77.12	1,427,324	-3.04(-3.79%)
Feb 06, 2024	80.27	80.80	78.05	80.16	977,126	+0.00(+0.00%)
Feb 05, 2024	79.23	80.66	76.56	80.16	2,665,839	-1.71(-2.09%)
Feb 02, 2024	80.49	84.05	79.14	81.87	2,391,591	+0.62(+0.76%)

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.