Indicators

Cytokinetics (NQ: CYTK )

64.02 -1.25 (-1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.95	16.60	15.00	16.40	1,114,449	-0.60(-3.53%)
Apr 27, 2017	16.95	17.20	16.45	17.00	1,044,631	+0.10(+0.59%)
Apr 26, 2017	15.95	16.90	15.76	16.90	1,324,820	+0.95(+5.96%)
Apr 25, 2017	15.50	16.00	15.25	15.95	1,153,217	+0.40(+2.57%)
Apr 24, 2017	14.45	15.90	14.30	15.55	1,970,824	+1.30(+9.12%)
Apr 21, 2017	13.60	14.35	13.40	14.25	6,550,535	+0.70(+5.17%)
Apr 20, 2017	13.25	13.70	13.20	13.55	944,474	+0.38(+2.85%)
Apr 19, 2017	13.00	13.40	12.80	13.18	1,095,745	+0.23(+1.74%)
Apr 18, 2017	12.60	13.40	12.60	12.95	1,500,604	+1.20(+10.21%)
Apr 17, 2017	11.65	11.80	11.55	11.75	194,024	+0.15(+1.29%)
Apr 13, 2017	11.55	11.85	11.55	11.60	174,821	-0.10(-0.85%)
Apr 12, 2017	11.40	11.75	11.20	11.70	317,082	+0.30(+2.63%)
Apr 11, 2017	11.25	11.50	11.03	11.40	235,518	+0.10(+0.88%)
Apr 10, 2017	11.45	11.66	11.25	11.30	219,156	-0.12(-1.09%)
Apr 07, 2017	11.40	11.50	11.20	11.43	307,997	-0.02(-0.22%)
Apr 06, 2017	11.20	11.45	11.00	11.45	289,374	+0.25(+2.23%)
Apr 05, 2017	11.85	12.15	11.00	11.20	501,399	-0.60(-5.08%)
Apr 04, 2017	12.40	12.40	11.60	11.80	450,227	-0.65(-5.22%)

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.