Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.05 36.50 33.48 35.78 1,197,378 +2.19(+6.52%)
Sep 29, 2021 34.39 34.75 33.33 33.59 441,990 -0.53(-1.55%)
Sep 28, 2021 34.40 34.81 33.21 34.12 630,415 -0.79(-2.26%)
Sep 27, 2021 33.18 35.39 32.75 34.91 1,002,266 +1.78(+5.37%)
Sep 24, 2021 33.67 34.09 33.13 33.13 544,598 -0.48(-1.43%)
Sep 23, 2021 33.93 34.30 33.01 33.61 830,821 -0.23(-0.68%)
Sep 22, 2021 33.01 34.07 32.50 33.84 1,222,237 +0.97(+2.95%)
Sep 21, 2021 32.57 33.59 32.44 32.87 481,270 +0.44(+1.36%)
Sep 20, 2021 33.08 33.45 31.99 32.43 728,765 -1.46(-4.31%)
Sep 17, 2021 33.72 34.45 32.64 33.89 1,787,065 +0.40(+1.19%)
Sep 16, 2021 33.80 34.36 33.07 33.49 622,681 -0.21(-0.62%)
Sep 15, 2021 33.00 34.00 32.40 33.70 852,817 +0.60(+1.81%)
Sep 14, 2021 31.77 33.43 30.79 33.10 1,372,564 +1.62(+5.15%)
Sep 13, 2021 29.40 32.29 29.10 31.48 1,423,568 +1.96(+6.64%)
Sep 10, 2021 30.09 30.53 29.40 29.52 844,336 -0.53(-1.76%)
Sep 09, 2021 31.43 31.70 29.80 30.05 1,536,680 -1.07(-3.44%)
Sep 08, 2021 30.95 31.35 30.50 31.12 637,558 +0.07(+0.23%)
Sep 07, 2021 33.11 33.11 30.95 31.05 995,927 -1.41(-4.34%)
Sep 03, 2021 32.65 33.71 32.02 32.46 1,081,687 -1.06(-3.16%)
Sep 02, 2021 33.38 33.85 32.73 33.52 485,772 +0.50(+1.51%)
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.