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

Cytokinetics (NQ: CYTK )

65.27 +0.93 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.