Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.91 21.07 19.52 19.79 1,575,397 -1.33(-6.30%)
Jun 29, 2021 22.43 22.80 21.09 21.12 935,428 -1.38(-6.13%)
Jun 28, 2021 22.75 23.28 22.50 22.50 506,648 +0.00(+0.00%)
Jun 25, 2021 22.60 22.92 22.21 22.50 1,040,003 -0.05(-0.22%)
Jun 24, 2021 22.50 23.00 22.25 22.55 371,842 +0.24(+1.08%)
Jun 23, 2021 22.15 22.42 21.93 22.31 449,240 +0.16(+0.72%)
Jun 22, 2021 21.70 22.17 21.27 22.15 653,866 +0.38(+1.75%)
Jun 21, 2021 21.55 22.01 21.31 21.77 524,944 +0.46(+2.16%)
Jun 18, 2021 21.38 21.76 20.87 21.31 689,634 -0.63(-2.87%)
Jun 17, 2021 21.68 21.97 21.19 21.94 267,238 +0.15(+0.69%)
Jun 16, 2021 22.19 22.30 21.19 21.79 562,375 -0.49(-2.20%)
Jun 15, 2021 21.80 22.82 21.75 22.28 1,478,440 +0.43(+1.97%)
Jun 14, 2021 21.04 22.00 21.04 21.85 1,272,414 +0.81(+3.85%)
Jun 11, 2021 21.51 21.81 20.92 21.04 447,882 -0.48(-2.23%)
Jun 10, 2021 21.51 22.07 21.25 21.52 579,658 -0.01(-0.05%)
Jun 09, 2021 21.84 22.50 21.33 21.53 458,047 -0.19(-0.87%)
Jun 08, 2021 22.29 22.56 21.29 21.72 332,609 -0.61(-2.73%)
Jun 07, 2021 20.27 23.05 20.23 22.33 852,515 +1.91(+9.35%)
Jun 04, 2021 21.22 21.33 20.32 20.42 647,097 -0.62(-2.95%)
Jun 03, 2021 20.78 21.11 20.35 21.04 410,382 +0.10(+0.48%)
Jun 02, 2021 21.75 22.02 20.53 20.94 926,848 -0.76(-3.50%)
Jun 01, 2021 21.94 22.14 21.36 21.70 698,939 -0.13(-0.60%)
May 28, 2021 22.35 22.80 21.70 21.83 679,720 -0.49(-2.20%)
May 27, 2021 22.43 22.56 21.96 22.32 645,128 +0.06(+0.27%)
May 26, 2021 22.64 23.43 22.04 22.26 465,117 -0.07(-0.31%)
May 25, 2021 22.83 22.84 21.98 22.33 558,574 -0.42(-1.85%)
May 24, 2021 23.05 23.62 22.70 22.75 431,878 -0.30(-1.30%)
May 21, 2021 24.05 24.39 23.02 23.05 1,846,067 -0.79(-3.31%)
May 20, 2021 23.81 24.30 23.43 23.84 1,441,492 +0.08(+0.34%)
May 19, 2021 23.61 23.90 23.15 23.76 1,437,305 -0.20(-0.83%)
May 18, 2021 25.89 26.07 23.95 23.96 651,962 -1.61(-6.30%)
May 17, 2021 25.70 26.18 25.41 25.57 392,174 -0.36(-1.39%)
May 14, 2021 25.37 26.15 25.13 25.93 490,497 +0.70(+2.77%)
May 13, 2021 24.42 25.32 24.21 25.23 613,118 +0.91(+3.74%)
May 12, 2021 23.50 25.03 23.50 24.32 774,675 +0.55(+2.31%)
May 11, 2021 23.07 23.86 22.78 23.77 764,627 +0.39(+1.67%)
May 10, 2021 24.20 24.26 23.02 23.38 627,055 -0.85(-3.51%)
May 07, 2021 23.01 24.65 22.86 24.23 1,159,808 +0.86(+3.68%)
May 06, 2021 23.26 23.62 22.60 23.37 814,878 -0.21(-0.89%)
May 05, 2021 24.12 24.50 23.31 23.58 812,926 -0.67(-2.76%)
May 04, 2021 25.61 26.01 24.00 24.25 1,555,447 -1.67(-6.44%)
May 03, 2021 25.68 26.44 25.32 25.92 860,429 +0.48(+1.89%)
Apr 30, 2021 26.25 26.34 25.04 25.44 819,500 -0.95(-3.60%)
Apr 29, 2021 27.32 27.32 26.20 26.39 616,414 -0.56(-2.08%)
Apr 28, 2021 26.69 27.28 26.21 26.95 424,267 +0.19(+0.71%)
Apr 27, 2021 27.12 28.12 26.50 26.76 563,824 -0.23(-0.85%)
Apr 26, 2021 26.70 27.19 25.88 26.99 1,002,210 +0.50(+1.89%)
Apr 23, 2021 26.09 26.76 25.67 26.49 969,900 +0.49(+1.88%)
Apr 22, 2021 25.30 26.39 24.65 26.00 1,162,584 +0.55(+2.16%)
Apr 21, 2021 25.55 26.05 24.97 25.45 674,572 +0.15(+0.59%)
Apr 20, 2021 24.73 25.50 24.38 25.30 714,082 +0.57(+2.30%)
Apr 19, 2021 24.46 24.92 24.14 24.73 514,144 +0.03(+0.12%)
Apr 16, 2021 24.60 24.78 23.68 24.70 577,700 -0.17(-0.68%)
Apr 15, 2021 24.59 25.59 23.95 24.87 745,908 +0.61(+2.51%)
Apr 14, 2021 24.08 24.74 23.90 24.26 621,097 +0.35(+1.46%)
Apr 13, 2021 23.82 24.49 23.45 23.91 548,308 +0.06(+0.25%)
Apr 12, 2021 24.16 24.16 23.13 23.85 992,186 -0.31(-1.28%)
Apr 09, 2021 23.98 24.52 23.54 24.16 598,000 -0.03(-0.12%)
Apr 08, 2021 23.47 24.25 23.19 24.19 846,908 +0.85(+3.64%)
Apr 07, 2021 24.00 24.36 23.28 23.34 823,024 -0.81(-3.35%)
Apr 06, 2021 24.82 25.13 24.04 24.15 658,370 -0.98(-3.90%)
Apr 05, 2021 24.81 25.36 24.71 25.13 794,245 +0.69(+2.82%)
Apr 01, 2021 23.31 24.48 23.13 24.44 609,600 +1.18(+5.07%)
Mar 31, 2021 22.38 23.59 22.17 23.26 835,085 +0.93(+4.16%)
Mar 30, 2021 22.51 23.02 22.17 22.33 703,496 -0.36(-1.59%)
Mar 29, 2021 23.69 23.72 22.50 22.69 502,160 -1.18(-4.94%)
Mar 26, 2021 24.08 24.65 22.97 23.87 467,700 -0.13(-0.54%)
Mar 25, 2021 22.35 24.25 22.01 24.00 922,671 +1.60(+7.14%)
Mar 24, 2021 23.87 24.69 22.39 22.40 699,446 -1.29(-5.45%)
Mar 23, 2021 24.54 24.89 23.65 23.69 1,154,870 -1.17(-4.71%)
Mar 22, 2021 25.34 25.72 24.28 24.86 655,528 +0.00(+0.00%)
Mar 19, 2021 24.13 25.18 24.06 24.86 2,501,400 +0.53(+2.18%)
Mar 18, 2021 25.71 25.82 24.15 24.33 1,303,584 -1.35(-5.26%)
Mar 17, 2021 23.91 25.73 23.30 25.68 913,274 +1.80(+7.54%)
Mar 16, 2021 24.02 25.19 23.33 23.88 1,041,484 -0.41(-1.69%)
Mar 15, 2021 22.80 24.63 22.23 24.29 1,414,638 +1.47(+6.44%)
Mar 12, 2021 20.84 22.84 20.66 22.82 1,006,800 +2.52(+12.41%)
Mar 11, 2021 19.99 20.54 19.76 20.30 1,546,780 +0.60(+3.05%)
Mar 10, 2021 20.00 20.49 19.48 19.70 943,831 +0.01(+0.05%)
Mar 09, 2021 19.57 20.37 19.34 19.69 2,212,081 +0.50(+2.61%)
Mar 08, 2021 19.76 20.20 19.14 19.19 1,152,764 -0.49(-2.49%)
Mar 05, 2021 18.66 20.02 18.00 19.68 1,912,200 +1.11(+5.98%)
Mar 04, 2021 18.26 19.12 18.04 18.57 1,177,744 -0.25(-1.33%)
Mar 03, 2021 19.36 19.98 18.56 18.82 537,347 -0.60(-3.09%)
Mar 02, 2021 19.53 19.94 19.05 19.42 607,753 -0.24(-1.22%)
Mar 01, 2021 19.07 20.09 18.77 19.66 1,078,840 +0.93(+4.97%)
Feb 26, 2021 19.51 20.36 18.34 18.73 4,026,800 -1.12(-5.64%)
Feb 25, 2021 20.60 21.46 19.64 19.85 516,719 -0.90(-4.34%)
Feb 24, 2021 20.14 20.79 20.09 20.75 552,316 +0.49(+2.42%)
Feb 23, 2021 20.40 21.11 20.07 20.26 780,469 -0.37(-1.79%)
Feb 22, 2021 21.10 21.48 20.55 20.63 523,431 -0.65(-3.05%)
Feb 19, 2021 21.18 22.48 21.17 21.28 1,192,300 +0.27(+1.29%)
Feb 18, 2021 22.82 22.82 20.99 21.01 1,116,428 -0.85(-3.89%)
Feb 17, 2021 20.75 22.24 20.42 21.86 475,858 +0.96(+4.59%)
Feb 16, 2021 21.96 22.12 20.57 20.90 977,575 -1.23(-5.56%)
Feb 12, 2021 23.07 23.07 21.97 22.13 422,500 -0.63(-2.77%)
Feb 11, 2021 23.44 23.93 22.41 22.76 434,909 -0.40(-1.73%)
Feb 10, 2021 23.75 24.20 22.67 23.16 454,626 -0.49(-2.07%)
Feb 09, 2021 23.80 24.10 23.34 23.65 479,527 -0.10(-0.42%)
Feb 08, 2021 23.27 24.27 23.11 23.75 589,645 +0.68(+2.95%)
Feb 05, 2021 23.15 23.52 22.97 23.07 522,600 +0.18(+0.79%)
Feb 04, 2021 22.97 23.11 22.21 22.89 376,369 +0.14(+0.62%)
Feb 03, 2021 22.40 23.80 22.20 22.75 1,096,297 +0.74(+3.36%)
Feb 02, 2021 20.27 22.11 19.85 22.01 725,459 +1.82(+9.01%)
Feb 01, 2021 19.74 20.30 19.24 20.19 1,115,772 +0.52(+2.64%)
Jan 29, 2021 20.00 20.60 19.00 19.67 943,200 -0.33(-1.65%)
Jan 28, 2021 20.40 20.60 19.65 20.00 1,243,924 -0.25(-1.23%)
Jan 27, 2021 20.10 20.57 19.35 20.25 898,402 -0.04(-0.20%)
Jan 26, 2021 20.99 21.36 20.10 20.29 569,762 -0.55(-2.64%)
Jan 25, 2021 20.27 20.87 19.92 20.84 406,680 +0.48(+2.36%)
Jan 22, 2021 19.83 20.41 19.50 20.36 570,300 +0.27(+1.34%)
Jan 21, 2021 20.01 20.27 19.21 20.09 627,874 +0.11(+0.55%)
Jan 20, 2021 20.75 20.97 19.85 19.98 957,912 +0.09(+0.45%)
Jan 19, 2021 19.04 19.97 18.91 19.89 851,048 +0.93(+4.91%)
Jan 15, 2021 19.85 20.46 18.89 18.96 743,300 -0.84(-4.24%)
Jan 14, 2021 19.50 20.06 19.00 19.80 1,767,278 +0.53(+2.75%)
Jan 13, 2021 19.65 19.80 19.23 19.27 514,150 -0.41(-2.08%)
Jan 12, 2021 19.93 20.15 19.55 19.68 513,487 -0.32(-1.60%)
Jan 11, 2021 21.73 21.91 19.87 20.00 920,792 -1.55(-7.19%)
Jan 08, 2021 21.77 22.25 20.98 21.55 579,700 +0.02(+0.09%)
Jan 07, 2021 21.36 21.73 20.95 21.53 2,010,110 +0.22(+1.03%)
Jan 06, 2021 19.68 21.63 19.68 21.31 892,067 +1.43(+7.19%)
Jan 05, 2021 19.44 20.36 19.25 19.88 737,009 +0.32(+1.64%)
Jan 04, 2021 20.79 20.79 19.23 19.56 700,073 -1.22(-5.87%)
Dec 31, 2020 20.78 20.78 20.78 969,544 +0.42(+2.06%)
Dec 30, 2020 20.64 21.10 20.02 20.36 969,544 -0.24(-1.17%)
Dec 29, 2020 21.07 21.28 20.26 20.60 542,200 -0.35(-1.67%)
Dec 28, 2020 20.80 21.50 20.50 20.95 581,189 +0.01(+0.05%)
Dec 24, 2020 21.10 21.65 20.93 20.94 307,200 -0.04(-0.19%)
Dec 23, 2020 20.28 21.07 19.85 20.98 393,473 +0.62(+3.05%)
Dec 22, 2020 20.37 20.91 20.08 20.36 657,352 -0.06(-0.29%)
Dec 21, 2020 20.73 21.09 20.20 20.42 815,214 -0.80(-3.77%)
Dec 18, 2020 21.17 21.86 20.93 21.22 2,777,800 +0.12(+0.57%)
Dec 17, 2020 21.08 21.35 20.87 21.10 778,373 +0.10(+0.48%)
Dec 16, 2020 21.14 21.39 20.04 21.00 598,247 +0.00(+0.00%)
Dec 15, 2020 21.31 21.42 19.84 21.00 955,869 -0.24(-1.13%)
Dec 14, 2020 20.01 21.66 20.00 21.24 1,656,660 +0.90(+4.42%)
Dec 11, 2020 19.63 20.88 19.58 20.34 990,100 +0.46(+2.31%)
Dec 10, 2020 20.15 21.14 19.35 19.88 3,597,117 -0.59(-2.88%)
Dec 09, 2020 16.93 21.17 16.81 20.47 4,008,680 +3.81(+22.87%)
Dec 08, 2020 16.55 16.66 16.05 16.66 1,011,787 +0.35(+2.15%)
Dec 07, 2020 17.13 17.49 16.18 16.31 654,519 -0.81(-4.73%)
Dec 04, 2020 17.43 17.50 16.76 17.12 796,300 -0.34(-1.95%)
Dec 03, 2020 18.08 18.27 17.22 17.46 676,232 -0.54(-3.00%)
Dec 02, 2020 17.48 18.19 17.26 18.00 1,414,276 +0.46(+2.62%)
Dec 01, 2020 17.00 17.94 16.83 17.54 907,550 +0.74(+4.40%)
Nov 30, 2020 17.17 17.42 16.63 16.80 672,361 -0.35(-2.04%)
Nov 27, 2020 16.66 17.23 16.60 17.15 455,300 +0.56(+3.38%)
Nov 25, 2020 16.59 16.77 16.37 16.59 762,500 +0.10(+0.61%)
Nov 24, 2020 15.93 16.89 15.93 16.49 1,676,159 +0.42(+2.61%)
Nov 23, 2020 16.00 16.22 15.52 16.07 1,545,042 +0.08(+0.50%)
Nov 20, 2020 15.63 16.25 15.63 15.99 894,800 +0.15(+0.95%)
Nov 19, 2020 15.40 16.07 15.17 15.84 674,751 +0.48(+3.13%)
Nov 18, 2020 15.58 15.90 15.25 15.36 916,099 -0.15(-0.97%)
Nov 17, 2020 15.69 15.90 15.28 15.51 916,790 -0.08(-0.51%)
Nov 16, 2020 16.05 16.43 15.19 15.59 2,003,890 -0.93(-5.63%)
Nov 13, 2020 17.49 17.94 16.00 16.52 2,118,100 -0.88(-5.06%)
Nov 12, 2020 17.15 17.70 16.70 17.40 1,248,982 +0.38(+2.23%)
Nov 11, 2020 17.11 17.18 16.47 17.02 859,166 +0.12(+0.71%)
Nov 10, 2020 16.90 17.23 16.02 16.90 1,077,756 +0.04(+0.24%)
Nov 09, 2020 17.11 17.83 16.45 16.86 1,269,963 -0.08(-0.47%)
Nov 06, 2020 17.55 17.55 16.67 16.94 880,700 -0.63(-3.59%)
Nov 05, 2020 18.01 18.39 17.22 17.57 1,450,675 -0.43(-2.39%)
Nov 04, 2020 16.62 18.30 16.62 18.00 969,804 +1.28(+7.66%)
Nov 03, 2020 16.00 16.92 15.81 16.72 858,453 +0.77(+4.83%)
Nov 02, 2020 15.48 16.00 15.17 15.95 842,275 +0.58(+3.77%)
Oct 30, 2020 15.44 15.46 14.91 15.37 713,300 -0.12(-0.77%)
Oct 29, 2020 15.41 15.75 14.89 15.49 900,463 +0.14(+0.91%)
Oct 28, 2020 15.75 16.05 15.26 15.35 787,818 -0.98(-6.00%)
Oct 27, 2020 15.66 16.49 15.40 16.33 690,506 +0.83(+5.35%)
Oct 26, 2020 16.22 16.58 15.35 15.50 904,429 -0.89(-5.43%)
Oct 23, 2020 16.20 16.54 15.90 16.39 694,700 +0.17(+1.05%)
Oct 22, 2020 15.75 16.63 15.74 16.22 1,427,433 +0.52(+3.31%)
Oct 21, 2020 16.15 16.59 15.52 15.70 724,662 -0.56(-3.44%)
Oct 20, 2020 16.60 17.20 16.20 16.26 775,182 -0.30(-1.81%)
Oct 19, 2020 16.55 16.99 16.45 16.56 770,497 +0.09(+0.55%)
Oct 16, 2020 16.25 17.15 16.21 16.47 2,036,000 +0.24(+1.48%)
Oct 15, 2020 16.35 16.70 15.85 16.23 937,503 -0.26(-1.58%)
Oct 14, 2020 16.90 17.58 16.33 16.49 1,706,774 -0.40(-2.37%)
Oct 13, 2020 15.64 17.06 15.58 16.89 2,867,770 +1.24(+7.92%)
Oct 12, 2020 15.12 15.98 14.71 15.65 3,980,556 +0.39(+2.56%)
Oct 09, 2020 16.12 16.50 15.01 15.26 7,936,200 -0.74(-4.63%)
Oct 08, 2020 17.45 17.73 15.16 16.00 21,061,232 -11.66(-42.15%)
Oct 07, 2020 28.54 29.55 27.61 27.66 2,316,774 -0.89(-3.12%)
Oct 06, 2020 29.03 29.25 27.83 28.55 1,594,943 -0.06(-0.21%)
Oct 05, 2020 26.33 30.14 26.26 28.61 3,929,852 +4.62(+19.26%)
Oct 02, 2020 22.15 24.52 21.54 23.99 2,358,800 +1.29(+5.68%)
Oct 01, 2020 21.79 23.33 21.57 22.70 1,163,756 +1.05(+4.85%)
Sep 30, 2020 22.49 22.58 21.26 21.65 1,533,403 -0.68(-3.05%)
Sep 29, 2020 22.27 23.00 22.23 22.33 645,512 -0.04(-0.18%)
Sep 28, 2020 23.75 23.78 22.11 22.37 589,890 -1.03(-4.40%)
Sep 25, 2020 21.81 24.49 21.61 23.40 1,661,500 +1.45(+6.61%)
Sep 24, 2020 20.86 22.59 20.49 21.95 1,354,244 +0.88(+4.18%)
Sep 23, 2020 20.30 21.66 20.19 21.07 850,520 +0.49(+2.38%)
Sep 22, 2020 21.24 21.49 20.32 20.58 752,873 -0.69(-3.24%)
Sep 21, 2020 21.27 21.48 20.17 21.27 965,628 -0.54(-2.45%)
Sep 18, 2020 22.00 22.00 21.08 21.80 3,291,000 +0.04(+0.21%)
Sep 17, 2020 21.72 22.25 21.49 21.76 608,982 -0.52(-2.33%)
Sep 16, 2020 23.37 23.50 22.19 22.28 596,851 -0.94(-4.05%)
Sep 15, 2020 23.38 23.95 22.84 23.22 483,722 +0.22(+0.96%)
Sep 14, 2020 22.61 23.57 22.60 23.00 1,020,714 +0.51(+2.27%)
Sep 11, 2020 23.06 23.60 22.42 22.49 454,100 -0.30(-1.32%)
Sep 10, 2020 22.85 23.34 22.63 22.79 644,071 -0.09(-0.39%)
Sep 09, 2020 22.68 23.19 22.55 22.88 542,326 +0.38(+1.69%)
Sep 08, 2020 22.05 23.24 21.86 22.50 466,747 -0.12(-0.53%)
Sep 04, 2020 23.24 23.31 21.25 22.62 1,394,800 -0.55(-2.37%)
Sep 03, 2020 24.59 25.09 23.11 23.17 759,911 -1.56(-6.31%)
Sep 02, 2020 24.19 24.75 23.88 24.73 965,499 +0.59(+2.44%)
Sep 01, 2020 23.88 24.24 23.68 24.14 636,566 +0.18(+0.75%)
Aug 31, 2020 24.22 24.40 23.85 23.96 924,467 -0.37(-1.52%)
Aug 28, 2020 23.65 24.95 23.65 24.33 1,286,100 +0.69(+2.92%)
Aug 27, 2020 24.20 24.71 23.09 23.64 560,840 -0.29(-1.21%)
Aug 26, 2020 24.25 24.62 23.74 23.93 790,798 -0.49(-2.01%)
Aug 25, 2020 23.18 25.02 22.81 24.42 634,495 +1.26(+5.44%)
Aug 24, 2020 24.06 24.60 23.00 23.16 682,739 -1.08(-4.46%)
Aug 21, 2020 25.00 25.08 23.45 24.24 1,327,200 +0.03(+0.12%)
Aug 20, 2020 23.24 24.29 23.15 24.21 1,260,142 +0.88(+3.77%)
Aug 19, 2020 23.97 24.17 23.26 23.33 461,178 -0.79(-3.28%)
Aug 18, 2020 23.71 24.15 23.36 24.12 552,110 +0.76(+3.25%)
Aug 17, 2020 22.63 23.94 22.50 23.36 1,188,900 +0.84(+3.73%)
Aug 14, 2020 22.92 22.92 22.21 22.52 553,200 -0.33(-1.44%)
Aug 13, 2020 21.85 22.88 21.75 22.85 490,291 +0.93(+4.24%)
Aug 12, 2020 21.30 21.96 21.20 21.92 804,793 +0.84(+3.98%)
Aug 11, 2020 21.43 22.09 21.04 21.08 866,349 -0.25(-1.17%)
Aug 10, 2020 21.44 21.86 21.19 21.33 655,379 -0.18(-0.84%)
Aug 07, 2020 21.01 22.00 21.00 21.51 1,180,000 -0.13(-0.60%)
Aug 06, 2020 22.30 22.72 21.61 21.64 401,174 -0.49(-2.21%)
Aug 05, 2020 22.17 22.51 21.85 22.13 1,308,842 +0.11(+0.50%)
Aug 04, 2020 22.65 22.67 21.84 22.02 806,001 -0.64(-2.82%)
Aug 03, 2020 21.63 22.83 21.45 22.66 568,384 +1.04(+4.81%)
Jul 31, 2020 22.60 22.66 21.16 21.62 1,229,000 -1.05(-4.63%)
Jul 30, 2020 22.61 23.32 22.51 22.67 711,238 -0.29(-1.26%)
Jul 29, 2020 23.27 23.55 22.53 22.96 723,411 -0.22(-0.95%)
Jul 28, 2020 23.99 24.13 23.15 23.18 759,314 -0.92(-3.82%)
Jul 27, 2020 23.39 24.39 23.02 24.10 643,617 +1.02(+4.42%)
Jul 24, 2020 23.77 24.01 22.64 23.08 880,600 -1.15(-4.75%)
Jul 23, 2020 24.06 25.21 23.60 24.23 833,086 +0.34(+1.44%)
Jul 22, 2020 23.66 24.27 23.17 23.89 627,673 +0.02(+0.06%)
Jul 21, 2020 25.60 25.60 23.51 23.87 1,035,171 -1.27(-5.05%)
Jul 20, 2020 24.07 25.72 23.95 25.14 3,326,656 +1.16(+4.84%)
Jul 17, 2020 23.65 24.00 22.85 23.98 4,965,700 -1.74(-6.77%)
Jul 16, 2020 28.43 28.83 25.27 25.72 1,085,212 -3.24(-11.19%)
Jul 15, 2020 28.99 29.20 27.63 28.96 1,585,666 +1.08(+3.87%)
Jul 14, 2020 24.53 27.94 23.83 27.88 1,110,382 +3.86(+16.07%)
Jul 13, 2020 25.46 26.22 23.85 24.02 636,852 -1.48(-5.80%)
Jul 10, 2020 27.89 28.25 25.21 25.50 2,111,600 -0.62(-2.37%)
Jul 09, 2020 26.96 27.47 25.77 26.12 407,691 -0.80(-2.97%)
Jul 08, 2020 26.10 27.24 25.66 26.92 844,702 +0.88(+3.38%)
Jul 07, 2020 24.64 27.00 24.36 26.04 785,946 +1.69(+6.94%)
Jul 06, 2020 25.24 25.24 24.08 24.35 420,290 -0.48(-1.93%)
Jul 02, 2020 24.13 25.04 23.76 24.83 433,400 +1.22(+5.17%)
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.