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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2015 6.230 6.530 6.200 6.370 293,202 +0.11(+1.76%)
May 28, 2015 6.260 6.350 6.160 6.260 153,361 -0.04(-0.63%)
May 27, 2015 6.100 6.300 6.040 6.300 134,183 +0.21(+3.45%)
May 26, 2015 6.160 6.180 6.020 6.090 186,806 -0.13(-2.09%)
May 22, 2015 6.280 6.220 6.220 6.220 230,700 -0.05(-0.80%)
May 21, 2015 6.230 6.310 6.100 6.270 260,235 +0.06(+0.97%)
May 20, 2015 6.120 6.417 6.050 6.210 400,810 +0.09(+1.47%)
May 19, 2015 6.260 6.280 5.970 6.120 264,680 -0.14(-2.24%)
May 18, 2015 5.900 6.280 5.850 6.260 296,929 +0.30(+5.03%)
May 15, 2015 6.030 6.060 5.800 5.960 207,393 -0.06(-1.00%)
May 14, 2015 6.180 6.180 5.810 6.020 416,949 -0.17(-2.75%)
May 13, 2015 6.560 6.590 6.100 6.190 365,297 -0.32(-4.92%)
May 12, 2015 6.630 6.700 6.340 6.510 507,915 -0.14(-2.11%)
May 11, 2015 6.460 6.860 6.450 6.650 500,969 +0.27(+4.23%)
May 08, 2015 6.100 6.480 6.010 6.380 530,639 +0.39(+6.51%)
May 07, 2015 5.720 6.070 5.640 5.990 379,825 +0.29(+5.09%)
May 06, 2015 5.510 5.820 5.510 5.700 349,793 +0.19(+3.45%)
May 05, 2015 5.630 5.710 5.500 5.510 482,706 -0.17(-2.99%)
May 04, 2015 5.620 5.980 5.620 5.680 385,730 +0.03(+0.53%)
May 01, 2015 6.080 6.200 5.505 5.650 1,034,420 -0.64(-10.17%)
Apr 30, 2015 6.670 6.920 6.070 6.290 663,713 -0.41(-6.12%)
Apr 29, 2015 6.830 6.940 6.650 6.700 157,416 -0.15(-2.19%)
Apr 28, 2015 6.860 7.010 6.560 6.850 298,166 +0.02(+0.29%)
Apr 27, 2015 7.250 7.320 6.760 6.830 496,391 -0.42(-5.79%)
Apr 24, 2015 7.400 7.430 7.230 7.250 160,961 -0.18(-2.42%)
Apr 23, 2015 7.280 7.450 7.120 7.430 205,561 +0.14(+1.92%)
Apr 22, 2015 7.450 7.590 7.200 7.290 277,025 -0.09(-1.22%)
Apr 21, 2015 7.200 7.490 6.970 7.380 534,509 +0.26(+3.65%)
Apr 20, 2015 6.980 7.150 6.736 7.120 208,719 +0.17(+2.45%)
Apr 17, 2015 7.030 7.130 6.810 6.950 395,734 -0.18(-2.52%)
Apr 16, 2015 7.120 7.200 7.010 7.130 135,803 -0.04(-0.56%)
Apr 15, 2015 7.270 7.280 7.010 7.170 226,163 -0.02(-0.28%)
Apr 14, 2015 7.120 7.315 7.120 7.190 179,880 +0.07(+0.98%)
Apr 13, 2015 7.240 7.270 7.110 7.120 201,866 -0.14(-1.93%)
Apr 10, 2015 7.100 7.350 7.020 7.260 187,439 +0.19(+2.69%)
Apr 09, 2015 7.140 7.240 6.850 7.070 255,648 -0.05(-0.70%)
Apr 08, 2015 7.000 7.190 6.930 7.120 258,267 +0.13(+1.86%)
Apr 07, 2015 6.950 7.250 6.910 6.990 261,856 +0.02(+0.29%)
Apr 06, 2015 7.000 7.190 6.920 6.970 224,905 -0.05(-0.71%)
Apr 02, 2015 7.030 7.020 7.020 7.020 231,800 +0.02(+0.29%)
Apr 01, 2015 6.770 7.040 6.620 7.000 380,466 +0.22(+3.24%)
Mar 31, 2015 7.010 7.070 6.770 6.780 896,807 -0.32(-4.51%)
Mar 30, 2015 7.120 7.200 6.820 7.100 409,899 -0.06(-0.84%)
Mar 27, 2015 7.110 7.300 7.110 7.160 270,220 +0.04(+0.56%)
Mar 26, 2015 6.800 7.280 6.785 7.120 426,922 +0.27(+3.94%)
Mar 25, 2015 7.680 7.860 6.820 6.850 1,006,437 -0.82(-10.69%)
Mar 24, 2015 7.670 8.000 7.610 7.670 329,082 +0.00(+0.00%)
Mar 23, 2015 7.740 7.820 7.560 7.670 290,581 -0.09(-1.16%)
Mar 20, 2015 8.030 8.030 7.680 7.760 434,513 -0.19(-2.39%)
Mar 19, 2015 7.660 8.030 7.660 7.950 486,833 +0.27(+3.52%)
Mar 18, 2015 7.790 7.840 7.630 7.680 329,838 -0.16(-2.04%)
Mar 17, 2015 7.900 8.020 7.701 7.840 327,678 -0.05(-0.63%)
Mar 16, 2015 8.040 8.050 7.510 7.890 580,768 -0.09(-1.13%)
Mar 13, 2015 7.970 8.079 7.818 7.980 549,657 +0.01(+0.13%)
Mar 12, 2015 7.970 8.080 7.900 7.970 283,553 +0.06(+0.76%)
Mar 11, 2015 7.770 8.030 7.630 7.910 510,351 +0.14(+1.80%)
Mar 10, 2015 7.780 7.950 7.650 7.770 332,092 -0.11(-1.40%)
Mar 09, 2015 7.780 7.942 7.680 7.880 267,170 +0.08(+1.03%)
Mar 06, 2015 7.880 8.010 7.790 7.800 331,529 -0.11(-1.39%)
Mar 05, 2015 8.010 8.070 7.770 7.910 356,086 -0.04(-0.50%)
Mar 04, 2015 7.950 8.120 7.800 7.950 360,520 -0.02(-0.25%)
Mar 03, 2015 7.870 8.050 7.800 7.970 408,151 +0.10(+1.27%)
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.