Cytokinetics (NQ: CYTK )

24.15 USD -0.72 (-2.90%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.260 7.365 6.820 7.220 701,966 -0.03(-0.41%)
Feb 27, 2019 7.130 7.380 7.130 7.250 1,213,992 +0.11(+1.54%)
Feb 26, 2019 7.280 7.300 7.100 7.140 946,053 -0.16(-2.19%)
Feb 25, 2019 7.310 7.620 7.280 7.300 855,009 +0.02(+0.27%)
Feb 22, 2019 7.330 7.400 7.180 7.280 1,339,000 +0.07(+0.97%)
Feb 21, 2019 7.350 7.460 7.170 7.210 1,140,534 -0.13(-1.77%)
Feb 20, 2019 7.700 7.700 7.250 7.340 1,091,677 -0.35(-4.55%)
Feb 19, 2019 7.930 8.040 7.550 7.690 391,855 -0.21(-2.66%)
Feb 15, 2019 7.660 7.980 7.660 7.900 726,000 +0.28(+3.67%)
Feb 14, 2019 7.580 7.850 7.580 7.620 372,051 +0.02(+0.26%)
Feb 13, 2019 7.620 8.000 7.590 7.600 312,375 +0.02(+0.26%)
Feb 12, 2019 7.440 7.590 7.370 7.580 221,268 +0.21(+2.85%)
Feb 11, 2019 7.140 7.410 7.090 7.370 323,246 +0.32(+4.54%)
Feb 08, 2019 7.030 7.160 6.985 7.050 202,900 +0.00(+0.00%)
Feb 07, 2019 7.280 7.540 7.020 7.050 313,876 -0.27(-3.69%)
Feb 06, 2019 7.400 7.590 7.240 7.320 204,931 -0.08(-1.08%)
Feb 05, 2019 7.290 7.850 7.270 7.400 408,444 +0.12(+1.65%)
Feb 04, 2019 7.090 7.400 7.090 7.280 213,985 +0.21(+2.97%)
Feb 01, 2019 7.020 7.200 6.960 7.070 201,000 +0.04(+0.57%)
Jan 31, 2019 6.990 7.100 6.860 7.030 144,043 +0.08(+1.15%)
Jan 30, 2019 6.860 7.030 6.740 6.950 253,302 +0.13(+1.91%)
Jan 29, 2019 6.840 6.980 6.710 6.820 147,162 -0.05(-0.73%)
Jan 28, 2019 7.000 7.000 6.800 6.870 190,987 -0.18(-2.55%)
Jan 25, 2019 7.000 7.100 6.845 7.050 162,700 +0.12(+1.73%)
Jan 24, 2019 6.730 7.040 6.660 6.930 145,707 +0.22(+3.28%)
Jan 23, 2019 6.730 6.820 6.580 6.710 264,539 +0.01(+0.15%)
Jan 22, 2019 6.900 6.990 6.640 6.700 236,976 -0.15(-2.19%)
Jan 18, 2019 7.040 7.120 6.770 6.850 186,100 -0.17(-2.42%)
Jan 17, 2019 7.000 7.175 6.950 7.020 178,563 -0.02(-0.28%)
Jan 16, 2019 7.080 7.360 6.950 7.040 440,437 +0.02(+0.28%)
Jan 15, 2019 6.890 7.080 6.780 7.020 217,155 +0.04(+0.57%)
Jan 14, 2019 7.220 7.285 6.960 6.980 233,081 -0.30(-4.12%)
Jan 11, 2019 7.380 7.550 7.200 7.280 272,600 -0.13(-1.75%)
Jan 10, 2019 7.310 7.510 7.200 7.410 250,633 +0.06(+0.82%)
Jan 09, 2019 7.760 7.800 7.310 7.350 306,912 -0.37(-4.79%)
Jan 08, 2019 7.160 7.940 7.010 7.720 1,966,139 +0.66(+9.35%)
Jan 07, 2019 7.230 7.630 6.980 7.060 1,276,470 -0.22(-3.02%)
Jan 04, 2019 6.940 7.330 6.880 7.280 264,000 +0.43(+6.28%)
Jan 03, 2019 6.810 7.030 6.660 6.850 362,432 +0.03(+0.44%)
Jan 02, 2019 6.220 6.850 6.150 6.820 233,222 +0.50(+7.91%)
Dec 31, 2018 6.180 6.360 6.150 6.320 317,300 +0.20(+3.27%)
Dec 28, 2018 6.220 6.330 6.060 6.120 213,200 -0.14(-2.24%)
Dec 27, 2018 6.170 6.300 5.900 6.260 307,980 +0.00(+0.00%)
Dec 26, 2018 5.960 6.300 5.920 6.260 283,064 +0.35(+5.92%)
Dec 24, 2018 5.980 6.150 5.900 5.910 158,900 -0.12(-1.99%)
Dec 21, 2018 6.260 6.430 6.020 6.030 849,500 -0.22(-3.52%)
Dec 20, 2018 6.810 6.930 6.190 6.250 362,556 -0.56(-8.22%)
Dec 19, 2018 7.050 7.260 6.700 6.810 222,515 -0.23(-3.27%)
Dec 18, 2018 7.340 7.365 6.950 7.040 253,702 -0.22(-3.03%)
Dec 17, 2018 7.680 7.730 7.210 7.260 222,737 -0.44(-5.71%)
Dec 14, 2018 7.830 8.100 7.680 7.700 323,000 -0.21(-2.65%)
Dec 13, 2018 8.110 8.210 7.820 7.910 251,636 -0.09(-1.12%)
Dec 12, 2018 8.060 8.180 7.960 8.000 149,326 +0.04(+0.50%)
Dec 11, 2018 7.900 8.130 7.750 7.960 230,804 +0.21(+2.71%)
Dec 10, 2018 7.530 7.760 7.430 7.750 178,149 +0.35(+4.73%)
Dec 07, 2018 7.530 7.590 7.250 7.400 287,500 -0.17(-2.25%)
Dec 06, 2018 7.380 7.740 7.200 7.570 284,808 +0.01(+0.13%)
Dec 04, 2018 7.880 8.190 7.540 7.560 459,000 -0.36(-4.55%)
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.