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

Cytokinetics (NQ: CYTK )

66.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2015 6.540 6.750 6.410 6.690 532,826 +0.22(+3.40%)
Sep 29, 2015 6.520 6.850 6.390 6.470 431,116 -0.05(-0.77%)
Sep 28, 2015 6.690 6.700 6.390 6.520 406,013 -0.24(-3.55%)
Sep 25, 2015 7.600 7.600 6.620 6.760 387,908 -0.72(-9.63%)
Sep 24, 2015 7.220 7.480 7.180 7.480 345,237 +0.22(+3.03%)
Sep 23, 2015 7.140 7.390 6.962 7.260 251,555 +0.16(+2.25%)
Sep 22, 2015 7.190 7.190 6.942 7.100 294,632 -0.19(-2.61%)
Sep 21, 2015 7.590 7.760 7.160 7.290 248,825 -0.22(-2.93%)
Sep 18, 2015 7.670 7.850 7.430 7.510 422,205 -0.28(-3.59%)
Sep 17, 2015 7.670 7.950 7.640 7.790 238,832 +0.08(+1.04%)
Sep 16, 2015 7.760 7.840 7.550 7.710 172,650 -0.05(-0.64%)
Sep 15, 2015 7.250 7.890 7.220 7.760 542,312 +0.51(+7.03%)
Sep 14, 2015 7.340 7.446 7.120 7.250 261,476 -0.06(-0.82%)
Sep 11, 2015 7.320 7.390 7.220 7.310 361,831 -0.08(-1.08%)
Sep 10, 2015 7.150 7.450 7.070 7.390 266,293 +0.24(+3.36%)
Sep 09, 2015 7.470 7.540 7.070 7.150 196,175 -0.23(-3.12%)
Sep 08, 2015 7.340 7.756 7.300 7.380 544,563 +0.18(+2.50%)
Sep 04, 2015 6.920 7.200 7.200 7.200 149,900 +0.16(+2.27%)
Sep 03, 2015 7.250 7.250 6.950 7.040 255,340 -0.16(-2.22%)
Sep 02, 2015 6.940 7.220 6.890 7.200 376,753 +0.34(+4.96%)
Sep 01, 2015 6.800 7.115 6.730 6.860 242,828 -0.06(-0.87%)
Aug 31, 2015 6.990 7.190 6.890 6.920 213,806 -0.08(-1.14%)
Aug 28, 2015 6.690 7.130 6.690 7.000 272,339 +0.22(+3.24%)
Aug 27, 2015 6.780 6.900 6.680 6.780 217,319 +0.05(+0.74%)
Aug 26, 2015 6.720 6.740 6.480 6.730 266,693 +0.17(+2.59%)
Aug 25, 2015 6.760 6.760 6.470 6.560 268,722 +0.21(+3.31%)
Aug 24, 2015 6.410 6.720 6.290 6.350 371,175 -0.19(-2.91%)
Aug 21, 2015 6.200 6.800 6.390 6.540 321,916 +0.15(+2.35%)
Aug 20, 2015 6.420 6.630 6.330 6.390 353,657 -0.11(-1.69%)
Aug 19, 2015 6.500 6.660 6.420 6.500 232,787 -0.06(-0.91%)
Aug 18, 2015 6.700 6.770 6.510 6.560 178,130 -0.19(-2.81%)
Aug 17, 2015 6.350 6.770 6.290 6.750 213,767 +0.30(+4.65%)
Aug 14, 2015 6.530 6.670 6.320 6.450 243,209 -0.11(-1.68%)
Aug 13, 2015 6.760 6.950 6.520 6.560 245,056 -0.22(-3.24%)
Aug 12, 2015 6.520 6.820 6.350 6.780 233,327 +0.21(+3.20%)
Aug 11, 2015 6.760 7.000 6.530 6.570 212,046 -0.33(-4.78%)
Aug 10, 2015 6.870 7.120 6.520 6.900 405,781 +0.06(+0.88%)
Aug 07, 2015 7.000 7.000 6.490 6.840 457,498 -0.16(-2.29%)
Aug 06, 2015 6.900 7.060 6.710 7.000 666,637 +0.08(+1.16%)
Aug 05, 2015 6.820 6.970 6.760 6.920 310,501 +0.14(+2.06%)
Aug 04, 2015 6.650 6.820 6.590 6.780 294,937 +0.20(+3.04%)
Aug 03, 2015 6.390 6.760 6.350 6.580 350,564 +0.19(+2.97%)
Jul 31, 2015 6.150 6.420 5.900 6.390 448,357 +0.30(+4.93%)
Jul 30, 2015 6.990 6.990 6.010 6.090 965,211 -0.97(-13.74%)
Jul 29, 2015 7.450 7.450 6.960 7.060 311,561 -0.34(-4.59%)
Jul 28, 2015 7.250 7.490 7.120 7.400 417,248 +0.21(+2.92%)
Jul 27, 2015 7.140 7.239 6.960 7.190 391,559 +0.06(+0.84%)
Jul 24, 2015 7.220 7.650 7.040 7.130 576,907 -0.04(-0.56%)
Jul 23, 2015 6.960 7.300 6.910 7.170 666,634 +0.25(+3.61%)
Jul 22, 2015 6.680 7.050 6.550 6.920 566,028 +0.32(+4.85%)
Jul 21, 2015 6.700 6.730 6.460 6.600 215,945 -0.09(-1.35%)
Jul 20, 2015 6.740 6.820 6.620 6.690 191,386 -0.01(-0.15%)
Jul 17, 2015 6.710 6.790 6.580 6.700 253,738 -0.03(-0.45%)
Jul 16, 2015 6.750 6.840 6.690 6.730 272,773 +0.09(+1.36%)
Jul 15, 2015 6.840 6.870 6.620 6.640 656,454 +0.01(+0.15%)
Jul 14, 2015 6.250 6.850 6.160 6.630 660,918 +0.42(+6.76%)
Jul 13, 2015 6.160 6.280 6.100 6.210 376,540 +0.11(+1.80%)
Jul 10, 2015 6.180 6.210 6.010 6.100 201,389 +0.02(+0.33%)
Jul 09, 2015 6.130 6.300 6.040 6.080 192,546 +0.07(+1.16%)
Jul 08, 2015 6.190 6.250 5.880 6.010 309,234 -0.27(-4.30%)
Jul 07, 2015 6.390 6.410 6.140 6.280 244,291 -0.07(-1.10%)
Jul 06, 2015 6.300 6.480 6.260 6.350 300,315 +0.00(+0.00%)
Jul 02, 2015 6.530 6.350 6.350 6.350 367,600 -0.17(-2.61%)
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.