Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.31	11.63	11.30	11.38	554,201	-0.03(-0.31%)
Sep 27, 2019	11.60	11.89	11.18	11.41	365,000	-0.27(-2.31%)
Sep 26, 2019	13.01	13.20	11.64	11.69	550,737	-1.31(-10.08%)
Sep 25, 2019	12.82	13.27	12.60	12.99	523,605	+0.15(+1.21%)
Sep 24, 2019	13.12	13.31	12.79	12.84	549,595	-0.27(-2.06%)
Sep 23, 2019	12.97	13.18	12.82	13.11	224,052	+0.11(+0.85%)
Sep 20, 2019	13.16	13.24	12.87	13.00	943,200	-0.17(-1.29%)
Sep 19, 2019	13.07	13.49	12.85	13.17	388,879	+0.12(+0.92%)
Sep 18, 2019	13.08	13.22	12.85	13.05	744,934	-0.08(-0.61%)
Sep 17, 2019	13.00	13.15	12.83	13.13	271,678	+0.13(+1.00%)
Sep 16, 2019	12.86	13.13	12.49	13.00	921,878	+0.61(+4.92%)
Sep 13, 2019	13.00	13.15	12.26	12.39	366,300	-0.21(-1.67%)
Sep 12, 2019	13.02	13.02	12.37	12.60	314,160	-0.37(-2.85%)
Sep 11, 2019	12.70	13.05	12.51	12.97	347,796	+0.34(+2.69%)
Sep 10, 2019	12.55	12.96	12.01	12.63	338,855	-0.04(-0.32%)
Sep 09, 2019	14.17	14.17	12.62	12.67	338,334	-1.42(-10.08%)
Sep 06, 2019	14.41	14.94	14.03	14.09	500,800	-0.16(-1.12%)
Sep 05, 2019	13.93	14.25	13.54	14.25	454,939	+0.42(+3.04%)
Sep 04, 2019	13.53	13.86	13.39	13.83	237,114	+0.46(+3.44%)

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.