Cytokinetics (NQ: CYTK )

24.70 USD -0.17 (-0.68%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.85 10.85 10.53 10.60 202,382 -0.25(-2.30%)
Feb 27, 2017 10.20 10.90 10.20 10.85 248,431 +0.65(+6.37%)
Feb 24, 2017 10.10 10.30 10.05 10.20 192,016 +0.05(+0.49%)
Feb 23, 2017 10.50 10.50 10.15 10.15 201,132 -0.40(-3.79%)
Feb 22, 2017 10.35 10.80 10.20 10.55 277,489 +0.15(+1.44%)
Feb 21, 2017 11.25 11.30 10.30 10.40 393,031 -0.85(-7.56%)
Feb 17, 2017 11.25 11.25 11.25 0 -0.05(-0.44%)
Feb 16, 2017 11.55 11.60 10.80 11.30 340,112 -0.15(-1.31%)
Feb 15, 2017 11.40 11.47 11.10 11.45 206,055 +0.10(+0.88%)
Feb 14, 2017 11.40 11.40 10.95 11.35 196,235 +0.00(+0.00%)
Feb 13, 2017 11.45 11.62 11.25 11.35 209,327 +0.10(+0.89%)
Feb 10, 2017 11.45 11.60 11.05 11.25 186,657 -0.20(-1.75%)
Feb 09, 2017 11.40 11.70 11.15 11.45 386,836 +0.05(+0.44%)
Feb 08, 2017 11.60 11.65 11.30 11.40 229,745 -0.30(-2.56%)
Feb 07, 2017 11.65 11.88 11.60 11.70 285,262 +0.05(+0.43%)
Feb 06, 2017 12.05 12.05 11.40 11.65 610,122 +0.40(+3.56%)
Feb 03, 2017 11.05 11.25 10.90 11.25 207,803 +0.30(+2.74%)
Feb 02, 2017 10.95 11.15 10.65 10.95 588,195 +0.55(+5.29%)
Feb 01, 2017 10.55 10.60 10.22 10.40 161,740 -0.05(-0.48%)
Jan 31, 2017 10.00 10.47 9.800 10.45 164,528 +0.40(+3.98%)
Jan 30, 2017 10.65 10.65 10.05 10.05 165,716 -0.60(-5.63%)
Jan 27, 2017 10.30 10.75 10.30 10.65 139,638 +0.45(+4.41%)
Jan 26, 2017 10.35 10.55 10.10 10.20 186,747 -0.20(-1.92%)
Jan 25, 2017 10.55 10.80 10.30 10.40 160,842 -0.20(-1.89%)
Jan 24, 2017 10.45 10.75 10.30 10.60 199,721 +0.20(+1.92%)
Jan 23, 2017 10.60 10.70 10.38 10.40 158,265 -0.20(-1.89%)
Jan 20, 2017 10.65 10.75 10.40 10.60 201,979 +0.00(+0.00%)
Jan 19, 2017 10.90 11.10 10.55 10.60 237,414 -0.40(-3.64%)
Jan 18, 2017 11.05 11.20 10.80 11.00 216,891 +0.00(+0.00%)
Jan 17, 2017 11.75 11.75 10.97 11.00 324,816 -0.85(-7.17%)
Jan 13, 2017 11.85 11.85 11.85 0 +0.10(+0.85%)
Jan 12, 2017 11.95 12.14 11.60 11.75 166,311 -0.25(-2.08%)
Jan 11, 2017 12.60 12.71 11.80 12.00 387,791 -0.65(-5.14%)
Jan 10, 2017 13.00 13.15 12.30 12.65 378,635 -0.40(-3.07%)
Jan 09, 2017 13.15 13.20 12.82 13.05 417,092 +0.05(+0.38%)
Jan 06, 2017 12.70 13.20 12.45 13.00 331,234 +0.30(+2.36%)
Jan 05, 2017 13.10 13.20 12.60 12.70 432,824 -0.35(-2.68%)
Jan 04, 2017 12.55 13.45 12.40 13.05 490,538 +0.65(+5.24%)
Jan 03, 2017 12.30 12.64 12.05 12.40 223,960 +0.25(+2.06%)
Dec 30, 2016 12.15 12.15 12.15 0 -0.40(-3.19%)
Dec 29, 2016 12.40 12.70 12.40 12.55 236,591 +0.20(+1.62%)
Dec 28, 2016 12.35 12.70 12.20 12.35 419,976 +0.00(+0.00%)
Dec 27, 2016 12.50 12.75 12.25 12.35 288,837 -0.05(-0.40%)
Dec 23, 2016 12.40 12.40 12.40 0 +0.60(+5.08%)
Dec 22, 2016 11.90 12.05 11.68 11.80 159,950 -0.15(-1.26%)
Dec 21, 2016 12.10 12.15 11.95 11.95 140,215 -0.15(-1.24%)
Dec 20, 2016 12.05 12.45 12.05 12.10 149,323 +0.10(+0.83%)
Dec 19, 2016 12.10 12.62 11.95 12.00 363,403 -0.15(-1.23%)
Dec 16, 2016 11.65 12.40 11.40 12.15 2,138,699 +0.60(+5.19%)
Dec 15, 2016 11.25 11.70 11.10 11.55 310,366 +0.30(+2.67%)
Dec 14, 2016 11.00 11.50 10.95 11.25 239,006 +0.25(+2.27%)
Dec 13, 2016 11.35 11.35 10.95 11.00 228,896 -0.25(-2.22%)
Dec 12, 2016 11.15 11.35 10.80 11.25 336,275 +0.00(+0.00%)
Dec 09, 2016 11.35 11.60 11.15 11.25 216,017 -0.05(-0.44%)
Dec 08, 2016 11.20 11.38 10.75 11.30 269,421 +0.10(+0.89%)
Dec 07, 2016 11.15 11.50 10.95 11.20 284,803 -0.10(-0.88%)
Dec 06, 2016 11.25 11.35 10.87 11.30 246,503 +0.05(+0.44%)
Dec 05, 2016 11.25 11.75 11.10 11.25 320,309 +0.10(+0.90%)
Dec 02, 2016 11.20 11.58 11.00 11.15 347,992 -0.05(-0.45%)
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.