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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2016 8.230 8.330 7.990 8.140 258,384 -0.12(-1.45%)
Apr 28, 2016 7.930 8.520 7.820 8.260 327,189 +0.38(+4.82%)
Apr 27, 2016 8.170 8.170 7.720 7.880 356,654 -0.22(-2.72%)
Apr 26, 2016 8.440 8.440 8.020 8.100 259,739 -0.34(-4.03%)
Apr 25, 2016 8.490 8.640 8.380 8.440 133,827 -0.09(-1.06%)
Apr 22, 2016 8.340 8.580 8.280 8.530 293,151 +0.17(+2.03%)
Apr 21, 2016 8.350 8.470 8.210 8.360 255,213 -0.03(-0.36%)
Apr 20, 2016 8.170 8.450 8.003 8.390 308,752 +0.22(+2.69%)
Apr 19, 2016 8.230 8.264 8.104 8.170 214,630 -0.04(-0.49%)
Apr 18, 2016 7.960 8.300 7.860 8.210 237,745 +0.21(+2.63%)
Apr 15, 2016 7.910 8.070 7.840 8.000 175,169 +0.03(+0.38%)
Apr 14, 2016 7.970 8.130 7.860 7.970 131,278 +0.01(+0.13%)
Apr 13, 2016 7.840 8.010 7.710 7.960 175,805 +0.17(+2.18%)
Apr 12, 2016 7.890 7.890 7.640 7.790 196,476 +0.03(+0.39%)
Apr 11, 2016 7.700 7.800 7.620 7.760 230,333 +0.05(+0.65%)
Apr 08, 2016 7.930 7.930 7.640 7.710 207,092 -0.09(-1.15%)
Apr 07, 2016 7.700 7.910 7.500 7.800 239,852 +0.09(+1.17%)
Apr 06, 2016 7.140 7.870 7.130 7.710 289,764 +0.53(+7.38%)
Apr 05, 2016 7.520 7.590 7.164 7.180 258,300 -0.35(-4.65%)
Apr 04, 2016 7.290 7.760 7.290 7.530 332,262 +0.34(+4.73%)
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.