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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2014 5.200 5.280 4.930 4.990 642,578 -0.24(-4.59%)
May 29, 2014 5.200 5.250 5.120 5.230 787,027 +0.04(+0.77%)
May 28, 2014 5.170 5.300 5.060 5.190 1,021,060 +0.02(+0.39%)
May 27, 2014 5.000 5.220 4.950 5.170 1,052,201 +0.24(+4.76%)
May 23, 2014 4.600 4.935 4.935 4.935 1,164,500 +0.42(+9.30%)
May 22, 2014 4.470 4.600 4.360 4.515 419,790 +0.07(+1.69%)
May 21, 2014 4.420 4.575 4.355 4.440 528,118 +0.04(+0.91%)
May 20, 2014 4.610 4.610 4.315 4.400 1,091,254 -0.24(-5.17%)
May 19, 2014 4.640 4.730 4.550 4.640 570,567 -0.05(-1.07%)
May 16, 2014 4.710 4.730 4.560 4.690 754,176 -0.02(-0.42%)
May 15, 2014 4.430 4.720 4.350 4.710 1,281,079 +0.27(+6.08%)
May 14, 2014 4.430 4.530 4.320 4.440 709,038 +0.02(+0.45%)
May 13, 2014 4.430 4.680 4.420 4.420 924,959 +0.06(+1.38%)
May 12, 2014 4.300 4.550 4.280 4.360 1,233,873 +0.08(+1.87%)
May 09, 2014 4.040 4.330 3.960 4.280 1,559,369 +0.27(+6.73%)
May 08, 2014 4.110 4.280 4.010 4.010 1,122,229 -0.14(-3.37%)
May 07, 2014 4.410 4.440 4.100 4.150 1,921,016 -0.28(-6.32%)
May 06, 2014 4.470 4.620 4.389 4.430 1,110,095 -0.04(-0.89%)
May 05, 2014 4.450 4.530 4.340 4.470 1,089,207 +0.01(+0.22%)
May 02, 2014 4.600 4.610 4.395 4.460 1,714,309 -0.15(-3.25%)
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.