Indicators

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.290	7.700	7.220	7.700	397,992	+0.40(+5.48%)
Jan 28, 2016	7.850	7.850	7.280	7.300	339,038	-0.50(-6.41%)
Jan 27, 2016	7.980	8.100	7.720	7.800	261,306	-0.21(-2.62%)
Jan 26, 2016	8.130	8.180	7.710	8.010	288,066	-0.10(-1.23%)
Jan 25, 2016	7.940	8.220	7.810	8.110	301,886	+0.13(+1.63%)
Jan 22, 2016	8.150	8.280	7.860	7.980	300,103	-0.08(-0.99%)
Jan 21, 2016	8.100	8.320	7.790	8.060	384,482	-0.02(-0.25%)
Jan 20, 2016	7.970	8.140	7.320	8.080	832,452	-0.08(-0.98%)
Jan 19, 2016	8.850	9.000	7.880	8.160	536,162	-0.56(-6.42%)
Jan 15, 2016	8.540	8.720	8.720	8.720	409,900	-0.07(-0.80%)
Jan 14, 2016	8.920	9.000	8.290	8.790	515,994	-0.03(-0.34%)
Jan 13, 2016	9.650	9.743	8.730	8.820	557,805	-0.81(-8.41%)
Jan 12, 2016	8.990	9.660	8.990	9.630	710,751	+0.67(+7.48%)
Jan 11, 2016	9.570	9.570	8.710	8.960	480,280	-0.51(-5.39%)
Jan 08, 2016	9.850	10.06	9.410	9.470	351,900	-0.35(-3.56%)
Jan 07, 2016	9.770	10.10	9.550	9.820	445,942	-0.12(-1.21%)
Jan 06, 2016	10.44	10.44	9.860	9.940	375,262	-0.66(-6.23%)
Jan 05, 2016	10.09	10.71	9.950	10.60	540,407	+0.60(+6.00%)

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.