Cytokinetics (NQ: CYTK )

25.86 USD +0.56 (+2.23%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.51 20.36 18.34 18.73 4,026,800 -1.12(-5.64%)
Feb 25, 2021 20.60 21.46 19.64 19.85 516,719 -0.90(-4.34%)
Feb 24, 2021 20.14 20.79 20.09 20.75 552,316 +0.49(+2.42%)
Feb 23, 2021 20.40 21.11 20.07 20.26 780,469 -0.37(-1.79%)
Feb 22, 2021 21.10 21.48 20.55 20.63 523,431 -0.65(-3.05%)
Feb 19, 2021 21.18 22.48 21.17 21.28 1,192,300 +0.27(+1.29%)
Feb 18, 2021 22.82 22.82 20.99 21.01 1,116,428 -0.85(-3.89%)
Feb 17, 2021 20.75 22.24 20.42 21.86 475,858 +0.96(+4.59%)
Feb 16, 2021 21.96 22.12 20.57 20.90 977,575 -1.23(-5.56%)
Feb 12, 2021 23.07 23.07 21.97 22.13 422,500 -0.63(-2.77%)
Feb 11, 2021 23.44 23.93 22.41 22.76 434,909 -0.40(-1.73%)
Feb 10, 2021 23.75 24.20 22.67 23.16 454,626 -0.49(-2.07%)
Feb 09, 2021 23.80 24.10 23.34 23.65 479,527 -0.10(-0.42%)
Feb 08, 2021 23.27 24.27 23.11 23.75 589,645 +0.68(+2.95%)
Feb 05, 2021 23.15 23.52 22.97 23.07 522,600 +0.18(+0.79%)
Feb 04, 2021 22.97 23.11 22.21 22.89 376,369 +0.14(+0.62%)
Feb 03, 2021 22.40 23.80 22.20 22.75 1,096,297 +0.74(+3.36%)
Feb 02, 2021 20.27 22.11 19.85 22.01 725,459 +1.82(+9.01%)
Feb 01, 2021 19.74 20.30 19.24 20.19 1,115,772 +0.52(+2.64%)
Jan 29, 2021 20.00 20.60 19.00 19.67 943,200 -0.33(-1.65%)
Jan 28, 2021 20.40 20.60 19.65 20.00 1,243,924 -0.25(-1.23%)
Jan 27, 2021 20.10 20.57 19.35 20.25 898,402 -0.04(-0.20%)
Jan 26, 2021 20.99 21.36 20.10 20.29 569,726 -0.55(-2.64%)
Jan 25, 2021 20.27 20.87 19.92 20.84 406,680 +0.48(+2.36%)
Jan 22, 2021 19.83 20.41 19.50 20.36 570,300 +0.27(+1.34%)
Jan 21, 2021 20.01 20.27 19.21 20.09 627,874 +0.11(+0.55%)
Jan 20, 2021 20.75 20.97 19.85 19.98 957,912 +0.09(+0.45%)
Jan 19, 2021 19.04 19.97 18.91 19.89 851,048 +0.93(+4.91%)
Jan 15, 2021 19.85 20.46 18.89 18.96 743,300 -0.84(-4.24%)
Jan 14, 2021 19.50 20.06 19.00 19.80 1,767,278 +0.53(+2.75%)
Jan 13, 2021 19.65 19.80 19.23 19.27 514,150 -0.41(-2.08%)
Jan 12, 2021 19.93 20.15 19.55 19.68 513,487 -0.32(-1.60%)
Jan 11, 2021 21.73 21.91 19.87 20.00 920,792 -1.55(-7.19%)
Jan 08, 2021 21.77 22.25 20.98 21.55 579,700 +0.02(+0.09%)
Jan 07, 2021 21.36 21.73 20.95 21.53 2,010,110 +0.22(+1.03%)
Jan 06, 2021 19.68 21.63 19.68 21.31 892,067 +1.43(+7.19%)
Jan 05, 2021 19.44 20.36 19.25 19.88 737,009 +0.32(+1.64%)
Jan 04, 2021 20.79 20.79 19.23 19.56 700,073 -1.22(-5.87%)
Dec 31, 2020 20.78 20.78 20.78 969,544 +0.42(+2.06%)
Dec 30, 2020 20.64 21.10 20.02 20.36 969,544 -0.24(-1.17%)
Dec 29, 2020 21.07 21.28 20.26 20.60 542,200 -0.35(-1.67%)
Dec 28, 2020 20.80 21.50 20.50 20.95 581,189 +0.01(+0.05%)
Dec 24, 2020 21.10 21.65 20.93 20.94 307,200 -0.04(-0.19%)
Dec 23, 2020 20.28 21.07 19.85 20.98 393,473 +0.62(+3.05%)
Dec 22, 2020 20.37 20.91 20.08 20.36 657,352 -0.06(-0.29%)
Dec 21, 2020 20.73 21.09 20.20 20.42 815,214 -0.80(-3.77%)
Dec 18, 2020 21.17 21.86 20.93 21.22 2,777,800 +0.12(+0.57%)
Dec 17, 2020 21.08 21.35 20.87 21.10 778,373 +0.10(+0.48%)
Dec 16, 2020 21.14 21.39 20.04 21.00 598,247 +0.00(+0.00%)
Dec 15, 2020 21.31 21.42 19.84 21.00 955,869 -0.24(-1.13%)
Dec 14, 2020 20.01 21.66 20.00 21.24 1,656,660 +0.90(+4.42%)
Dec 11, 2020 19.63 20.88 19.58 20.34 990,100 +0.46(+2.31%)
Dec 10, 2020 20.15 21.14 19.35 19.88 3,597,117 -0.59(-2.88%)
Dec 09, 2020 16.93 21.17 16.81 20.47 4,008,680 +3.81(+22.87%)
Dec 08, 2020 16.55 16.66 16.05 16.66 1,011,787 +0.35(+2.15%)
Dec 07, 2020 17.13 17.49 16.18 16.31 654,519 -0.81(-4.73%)
Dec 04, 2020 17.43 17.50 16.76 17.12 796,300 -0.34(-1.95%)
Dec 03, 2020 18.08 18.27 17.22 17.46 676,232 -0.54(-3.00%)
Dec 02, 2020 17.48 18.19 17.26 18.00 1,414,276 +0.46(+2.62%)
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.