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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 7.350 7.500 7.200 7.350 313,324 -0.10(-1.34%)
Jul 30, 2018 7.550 7.600 7.300 7.450 229,788 +0.00(+0.00%)
Jul 27, 2018 8.150 8.150 7.150 7.450 428,700 -0.45(-5.70%)
Jul 26, 2018 7.900 7.950 7.650 7.900 186,193 +0.00(+0.00%)
Jul 25, 2018 7.950 8.150 7.800 7.900 575,120 -0.10(-1.25%)
Jul 24, 2018 8.500 8.600 7.975 8.000 247,815 -0.50(-5.88%)
Jul 23, 2018 8.900 8.900 8.300 8.500 246,446 -0.30(-3.41%)
Jul 20, 2018 8.900 9.000 8.700 8.800 149,654 -0.10(-1.12%)
Jul 19, 2018 8.850 8.995 8.725 8.900 241,727 +0.05(+0.56%)
Jul 18, 2018 8.850 8.900 8.650 8.850 144,223 +0.05(+0.57%)
Jul 17, 2018 8.900 9.050 8.750 8.800 119,289 -0.10(-1.12%)
Jul 16, 2018 9.200 9.325 8.800 8.900 150,326 -0.40(-4.30%)
Jul 13, 2018 9.200 9.350 9.100 9.300 150,469 +0.10(+1.09%)
Jul 12, 2018 9.150 9.350 9.075 9.200 254,393 +0.10(+1.10%)
Jul 11, 2018 9.100 9.350 9.050 9.100 130,898 -0.15(-1.62%)
Jul 10, 2018 9.150 9.300 9.125 9.250 188,865 +0.20(+2.21%)
Jul 09, 2018 9.350 9.450 9.050 9.050 191,900 -0.30(-3.21%)
Jul 06, 2018 9.200 9.400 9.150 9.350 202,538 +0.20(+2.19%)
Jul 05, 2018 9.050 9.300 8.850 9.150 188,862 +0.05(+0.55%)
Jul 03, 2018 9.100 9.100 9.100 0 +0.40(+4.60%)
Jul 02, 2018 8.350 8.700 8.250 8.700 207,923 +0.40(+4.82%)
Jun 29, 2018 8.250 8.450 8.100 8.300 340,348 +0.10(+1.22%)
Jun 28, 2018 8.150 8.300 7.900 8.200 517,770 +0.00(+0.00%)
Jun 27, 2018 8.400 8.400 8.175 8.200 289,023 -0.15(-1.80%)
Jun 26, 2018 8.750 8.750 8.300 8.350 251,280 -0.30(-3.47%)
Jun 25, 2018 8.150 8.750 8.150 8.650 538,589 +0.25(+2.98%)
Jun 22, 2018 8.300 8.600 8.050 8.400 969,977 +0.20(+2.44%)
Jun 21, 2018 8.450 8.500 8.075 8.200 458,370 -0.20(-2.38%)
Jun 20, 2018 8.300 8.500 7.900 8.400 512,681 +0.05(+0.60%)
Jun 19, 2018 8.150 8.350 8.000 8.350 647,061 +0.10(+1.21%)
Jun 18, 2018 9.200 9.200 7.950 8.250 1,681,110 -1.65(-16.67%)
Jun 15, 2018 10.00 9.450 9.900 1,481,887 +0.45(+4.76%)
Jun 14, 2018 9.150 9.500 9.010 9.450 375,403 +0.30(+3.28%)
Jun 13, 2018 9.000 9.400 8.800 9.150 391,742 +0.10(+1.10%)
Jun 12, 2018 9.050 9.200 8.950 9.050 306,142 +0.00(+0.00%)
Jun 11, 2018 8.550 9.400 8.550 9.050 628,561 +0.50(+5.85%)
Jun 08, 2018 8.750 8.800 8.550 8.550 205,145 -0.20(-2.29%)
Jun 07, 2018 8.950 9.000 8.750 8.750 178,158 -0.25(-2.78%)
Jun 06, 2018 9.000 9.100 8.750 9.000 194,191 +0.05(+0.56%)
Jun 05, 2018 8.200 9.025 8.050 8.950 367,365 +0.75(+9.15%)
Jun 04, 2018 8.900 8.900 8.150 8.200 313,598 -0.70(-7.87%)
Jun 01, 2018 9.100 9.200 8.800 8.900 265,728 -0.10(-1.11%)
May 31, 2018 8.950 9.100 8.900 9.000 215,702 +0.00(+0.00%)
May 30, 2018 8.850 9.150 8.800 9.000 176,707 +0.25(+2.86%)
May 29, 2018 8.700 8.900 8.650 8.750 185,101 -0.05(-0.57%)
May 25, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
May 24, 2018 8.650 8.800 8.500 8.750 173,241 +0.05(+0.57%)
May 23, 2018 8.650 8.900 8.650 8.700 267,733 +0.10(+1.16%)
May 22, 2018 8.650 8.750 8.600 8.600 190,865 -0.05(-0.58%)
May 21, 2018 9.200 9.300 8.650 8.650 260,477 -0.50(-5.46%)
May 18, 2018 9.200 9.300 9.050 9.150 211,733 +0.00(+0.00%)
May 17, 2018 9.400 9.450 9.000 9.150 246,284 -0.30(-3.17%)
May 16, 2018 9.300 9.450 9.250 9.450 272,706 +0.20(+2.16%)
May 15, 2018 9.300 9.400 9.200 9.250 262,572 -0.10(-1.07%)
May 14, 2018 8.950 9.450 8.900 9.350 346,421 +0.45(+5.06%)
May 11, 2018 8.650 9.000 8.550 8.900 382,780 +0.20(+2.30%)
May 10, 2018 8.900 8.900 8.650 8.700 205,968 -0.20(-2.25%)
May 09, 2018 8.550 8.900 8.400 8.900 252,154 +0.40(+4.71%)
May 08, 2018 8.700 8.700 8.425 8.500 199,313 -0.15(-1.73%)
May 07, 2018 8.450 8.850 8.450 8.650 270,508 +0.15(+1.76%)
May 04, 2018 8.300 8.600 8.300 8.500 163,787 +0.15(+1.80%)
May 03, 2018 8.500 8.500 8.250 8.350 183,890 -0.15(-1.76%)
May 02, 2018 8.250 8.550 8.200 8.500 247,775 +0.20(+2.41%)
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.