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 (%)
Feb 28, 2014 10.34 10.42 9.630 9.850 1,040,855 -0.48(-4.65%)
Feb 27, 2014 10.01 10.43 9.820 10.33 1,168,904 +0.33(+3.30%)
Feb 26, 2014 10.06 10.21 9.850 10.00 837,268 -0.06(-0.60%)
Feb 25, 2014 9.660 10.20 9.560 10.06 688,743 +0.41(+4.25%)
Feb 24, 2014 10.06 10.20 9.530 9.650 997,033 -0.36(-3.60%)
Feb 21, 2014 9.380 10.19 9.380 10.01 1,141,721 +0.72(+7.75%)
Feb 20, 2014 8.872 9.450 8.810 9.290 3,001,243 -0.56(-5.69%)
Feb 19, 2014 9.700 10.12 9.700 9.850 608,363 +0.11(+1.13%)
Feb 18, 2014 10.08 10.08 9.260 9.740 565,809 +0.24(+2.53%)
Feb 14, 2014 9.310 9.500 9.500 9.500 598,100 +0.38(+4.17%)
Feb 13, 2014 8.880 9.720 8.880 9.120 1,020,727 +0.23(+2.59%)
Feb 12, 2014 8.920 9.070 8.856 8.890 621,952 +0.00(+0.00%)
Feb 11, 2014 8.750 9.090 8.610 8.890 806,072 +0.14(+1.60%)
Feb 10, 2014 8.730 9.020 8.460 8.750 836,175 +0.05(+0.57%)
Feb 07, 2014 7.430 9.240 7.220 8.700 4,384,604 +1.80(+26.09%)
Feb 06, 2014 7.000 7.110 6.830 6.900 402,066 +0.05(+0.73%)
Feb 05, 2014 7.040 7.090 6.640 6.850 746,581 -0.24(-3.39%)
Feb 04, 2014 7.300 7.325 7.080 7.090 600,891 -0.15(-2.07%)
Feb 03, 2014 7.690 7.780 7.220 7.240 436,760 -0.51(-6.58%)
Jan 31, 2014 8.010 8.110 7.710 7.750 464,665 -0.28(-3.49%)
Jan 30, 2014 7.820 8.130 7.752 8.030 354,156 +0.23(+2.95%)
Jan 29, 2014 7.940 8.070 7.650 7.800 232,375 -0.25(-3.11%)
Jan 28, 2014 7.990 8.220 7.750 8.050 492,498 +0.07(+0.88%)
Jan 27, 2014 8.240 8.300 7.530 7.980 588,655 -0.27(-3.27%)
Jan 24, 2014 8.900 8.900 8.230 8.250 431,242 -0.77(-8.54%)
Jan 23, 2014 8.880 9.080 8.700 9.020 280,671 +0.06(+0.67%)
Jan 22, 2014 8.830 8.990 8.520 8.960 421,575 +0.11(+1.24%)
Jan 21, 2014 9.220 9.290 8.680 8.850 595,767 -0.26(-2.85%)
Jan 17, 2014 9.560 9.110 9.110 9.110 696,700 -0.44(-4.61%)
Jan 16, 2014 9.140 9.690 9.140 9.550 484,509 +0.37(+4.03%)
Jan 15, 2014 9.310 9.380 9.080 9.180 289,624 -0.13(-1.40%)
Jan 14, 2014 8.990 9.564 8.980 9.310 610,675 +0.36(+4.02%)
Jan 13, 2014 9.370 9.420 8.440 8.950 1,528,719 -0.63(-6.58%)
Jan 10, 2014 8.440 9.800 8.440 9.580 1,565,766 +1.23(+14.73%)
Jan 09, 2014 7.870 8.360 7.840 8.350 656,457 +0.48(+6.10%)
Jan 08, 2014 7.840 8.050 7.660 7.870 666,022 +0.05(+0.64%)
Jan 07, 2014 7.300 7.850 7.292 7.820 740,927 +0.57(+7.86%)
Jan 06, 2014 6.910 7.250 6.860 7.250 706,599 +0.39(+5.69%)
Jan 03, 2014 6.720 6.880 6.720 6.860 540,136 +0.14(+2.08%)
Jan 02, 2014 6.470 6.750 6.420 6.720 434,109 +0.22(+3.38%)
Dec 31, 2013 6.600 6.500 6.500 6.500 343,800 -0.11(-1.66%)
Dec 30, 2013 6.700 6.730 6.550 6.610 284,795 -0.08(-1.20%)
Dec 27, 2013 6.660 6.720 6.620 6.690 204,642 +0.00(+0.00%)
Dec 26, 2013 6.810 6.815 6.600 6.690 300,212 -0.10(-1.47%)
Dec 24, 2013 6.790 6.970 6.670 6.790 242,876 +0.06(+0.89%)
Dec 23, 2013 6.670 6.770 6.433 6.730 425,335 +0.13(+1.97%)
Dec 20, 2013 6.310 6.630 6.310 6.600 684,678 +0.33(+5.26%)
Dec 19, 2013 6.350 6.450 6.190 6.270 210,217 -0.11(-1.72%)
Dec 18, 2013 6.380 6.470 6.250 6.380 277,367 -0.02(-0.31%)
Dec 17, 2013 6.440 6.520 6.330 6.400 270,268 -0.04(-0.62%)
Dec 16, 2013 6.330 6.450 6.280 6.440 174,216 +0.12(+1.90%)
Dec 13, 2013 6.100 6.360 6.040 6.320 292,186 +0.24(+3.95%)
Dec 12, 2013 6.040 6.270 5.990 6.080 347,967 +0.03(+0.50%)
Dec 11, 2013 6.200 6.250 5.990 6.050 567,550 -0.15(-2.42%)
Dec 10, 2013 6.340 6.380 6.200 6.200 269,445 -0.13(-2.05%)
Dec 09, 2013 6.770 6.770 6.260 6.330 537,457 -0.39(-5.80%)
Dec 06, 2013 6.690 6.776 6.600 6.720 0 +0.12(+1.82%)
Dec 05, 2013 6.550 6.650 6.530 6.600 0 +0.02(+0.30%)
Dec 04, 2013 6.480 6.645 6.480 6.580 0 +0.06(+0.92%)
Dec 03, 2013 6.530 6.580 6.420 6.520 0 +0.00(+0.00%)
Dec 02, 2013 6.520 6.555 6.470 6.520 356,136 +0.03(+0.46%)
Nov 29, 2013 6.700 6.700 6.450 6.490 0 -0.15(-2.26%)
Nov 27, 2013 6.500 6.700 6.420 6.640 0 +0.16(+2.47%)
Nov 26, 2013 6.500 6.520 6.340 6.480 0 -0.02(-0.31%)
Nov 25, 2013 6.310 6.515 6.250 6.500 341,799 +0.19(+3.01%)
Nov 22, 2013 6.440 6.520 6.220 6.310 0 -0.08(-1.33%)
Nov 21, 2013 6.350 6.480 6.300 6.395 240,014 +0.09(+1.51%)
Nov 20, 2013 6.310 6.450 6.210 6.300 0 +0.00(+0.00%)
Nov 19, 2013 6.500 6.520 6.300 6.300 198,519 -0.18(-2.78%)
Nov 18, 2013 6.700 6.710 6.420 6.480 0 -0.21(-3.14%)
Nov 15, 2013 6.630 6.870 6.540 6.690 0 +0.06(+0.90%)
Nov 14, 2013 6.610 6.650 6.280 6.630 415,952 +0.44(+7.11%)
Nov 12, 2013 6.440 6.470 6.060 6.190 0 -0.25(-3.88%)
Nov 11, 2013 6.520 6.630 6.420 6.440 0 -0.08(-1.23%)
Nov 08, 2013 6.340 6.650 6.304 6.520 0 +0.14(+2.19%)
Nov 07, 2013 6.220 6.500 6.200 6.380 408,047 +0.18(+2.90%)
Nov 06, 2013 6.400 6.400 6.120 6.200 464,721 -0.18(-2.82%)
Nov 05, 2013 6.480 6.570 6.260 6.380 391,663 -0.08(-1.24%)
Nov 04, 2013 6.140 6.660 6.040 6.460 915,322 +0.43(+7.22%)
Nov 01, 2013 6.040 6.190 5.990 6.025 0 +0.02(+0.25%)
Oct 31, 2013 6.260 6.460 6.010 6.010 0 -0.22(-3.53%)
Oct 30, 2013 6.440 6.480 6.230 6.230 353,777 -0.20(-3.11%)
Oct 29, 2013 6.480 6.560 6.350 6.430 0 -0.05(-0.77%)
Oct 28, 2013 6.610 6.670 6.415 6.480 0 -0.13(-1.97%)
Oct 25, 2013 6.660 6.700 6.490 6.610 0 -0.03(-0.45%)
Oct 24, 2013 6.740 6.850 6.580 6.640 306,020 -0.08(-1.19%)
Oct 23, 2013 6.960 7.030 6.695 6.720 0 -0.27(-3.86%)
Oct 22, 2013 6.880 7.010 6.840 6.990 322,939 +0.13(+1.97%)
Oct 21, 2013 7.080 7.110 6.800 6.855 361,432 -0.23(-3.31%)
Oct 18, 2013 7.110 7.310 7.060 7.090 583,986 +0.01(+0.14%)
Oct 17, 2013 6.820 7.150 6.820 7.080 505,827 +0.21(+3.06%)
Oct 16, 2013 6.830 6.990 6.760 6.870 1,313,278 +0.09(+1.33%)
Oct 15, 2013 7.000 7.060 6.770 6.780 407,502 -0.18(-2.59%)
Oct 14, 2013 6.960 7.170 6.760 6.960 779,534 -0.08(-1.14%)
Oct 11, 2013 6.550 7.490 6.520 7.040 0 +0.73(+11.57%)
Oct 10, 2013 6.490 6.640 6.300 6.310 543,215 -0.10(-1.56%)
Oct 09, 2013 6.650 6.660 6.210 6.410 743,463 -0.22(-3.32%)
Oct 08, 2013 6.980 7.040 6.550 6.630 572,999 -0.27(-3.91%)
Oct 07, 2013 7.030 7.120 6.760 6.900 0 -0.18(-2.54%)
Oct 04, 2013 7.090 7.220 7.000 7.080 0 +0.05(+0.71%)
Oct 03, 2013 7.360 7.430 7.020 7.030 0 -0.34(-4.61%)
Oct 02, 2013 7.420 7.490 7.230 7.370 276,710 -0.10(-1.34%)
Oct 01, 2013 7.590 7.720 7.330 7.470 354,812 -0.26(-3.36%)
Sep 27, 2013 7.630 7.805 7.560 7.730 0 +0.09(+1.18%)
Sep 26, 2013 7.650 7.840 7.600 7.640 237,520 +0.01(+0.13%)
Sep 25, 2013 7.650 7.740 7.580 7.630 262,998 -0.04(-0.52%)
Sep 24, 2013 7.940 7.968 7.480 7.670 711,704 -0.29(-3.64%)
Sep 23, 2013 8.210 8.250 7.870 7.960 480,293 -0.21(-2.57%)
Sep 20, 2013 8.260 8.280 8.015 8.170 0 -0.09(-1.09%)
Sep 19, 2013 8.300 8.380 8.140 8.260 224,573 -0.04(-0.48%)
Sep 18, 2013 8.350 8.390 8.110 8.300 0 -0.08(-0.95%)
Sep 17, 2013 8.570 8.570 8.280 8.380 0 -0.17(-1.99%)
Sep 16, 2013 8.240 8.590 8.144 8.550 0 +0.37(+4.52%)
Sep 13, 2013 8.650 8.650 8.180 8.180 0 -0.44(-5.10%)
Sep 12, 2013 8.320 8.670 8.230 8.620 0 +0.31(+3.73%)
Sep 11, 2013 8.660 8.748 8.200 8.310 0 -0.39(-4.48%)
Sep 10, 2013 8.820 8.940 8.650 8.700 489,624 -0.05(-0.57%)
Sep 09, 2013 8.560 8.900 8.560 8.750 0 +0.19(+2.22%)
Sep 06, 2013 8.390 8.690 8.250 8.560 0 +0.13(+1.54%)
Sep 05, 2013 8.410 8.620 8.130 8.430 0 +0.25(+3.06%)
Sep 04, 2013 7.760 8.340 7.740 8.180 0 +0.53(+6.93%)
Sep 03, 2013 8.620 8.740 7.620 7.650 6,941,095 -2.82(-26.93%)
Aug 30, 2013 10.81 10.94 10.40 10.47 689,700 -0.33(-3.06%)
Aug 29, 2013 10.77 11.32 10.71 10.80 649,929 +0.05(+0.47%)
Aug 28, 2013 10.35 11.09 10.30 10.75 0 +0.36(+3.46%)
Aug 27, 2013 10.93 10.93 10.15 10.39 633,829 -0.69(-6.23%)
Aug 26, 2013 11.53 11.84 11.04 11.08 0 -0.39(-3.40%)
Aug 23, 2013 11.11 11.47 11.09 11.47 0 +0.40(+3.61%)
Aug 22, 2013 11.60 11.62 10.93 11.07 561,956 +0.15(+1.37%)
Aug 21, 2013 10.28 10.96 10.28 10.92 0 +0.60(+5.81%)
Aug 20, 2013 10.24 10.36 10.06 10.32 142,382 +0.12(+1.18%)
Aug 19, 2013 10.06 10.32 10.01 10.20 268,606 +0.13(+1.29%)
Aug 16, 2013 10.29 10.53 10.07 10.07 0 -0.22(-2.14%)
Aug 15, 2013 10.33 10.45 10.09 10.29 357,564 -0.15(-1.44%)
Aug 14, 2013 10.54 10.68 10.38 10.44 207,568 -0.05(-0.48%)
Aug 13, 2013 10.59 10.82 10.33 10.49 337,788 -0.03(-0.29%)
Aug 12, 2013 10.34 10.58 10.33 10.52 476,011 +0.05(+0.48%)
Aug 09, 2013 9.850 10.64 9.850 10.47 496,508 +0.62(+6.29%)
Aug 08, 2013 10.21 10.30 9.760 9.850 598,141 -0.32(-3.15%)
Aug 07, 2013 10.55 10.67 10.14 10.17 496,429 -0.44(-4.15%)
Aug 06, 2013 10.76 11.02 10.57 10.61 580,462 -0.18(-1.67%)
Aug 05, 2013 11.00 11.09 10.57 10.79 661,152 -0.22(-2.00%)
Aug 02, 2013 11.49 11.50 10.81 11.01 800,401 -0.49(-4.26%)
Aug 01, 2013 12.36 12.83 11.36 11.50 1,007,202 -0.94(-7.56%)
Jul 31, 2013 12.38 12.66 12.28 12.44 0 +0.06(+0.48%)
Jul 30, 2013 13.02 13.18 12.25 12.38 0 -0.62(-4.77%)
Jul 29, 2013 13.18 13.23 12.88 13.00 0 -0.24(-1.81%)
Jul 26, 2013 13.06 13.29 12.88 13.24 0 +0.15(+1.15%)
Jul 25, 2013 13.19 13.28 12.80 13.09 0 -0.18(-1.36%)
Jul 24, 2013 12.92 13.38 12.70 13.27 0 +0.17(+1.30%)
Jul 23, 2013 13.58 13.97 13.07 13.10 0 -0.62(-4.52%)
Jul 22, 2013 13.57 13.90 13.41 13.72 0 +0.22(+1.63%)
Jul 19, 2013 13.43 13.69 13.33 13.50 0 +0.08(+0.60%)
Jul 18, 2013 13.68 13.79 13.38 13.42 0 -0.22(-1.61%)
Jul 17, 2013 14.07 14.20 13.58 13.64 423,372 -0.06(-0.44%)
Jul 16, 2013 13.42 13.81 13.26 13.70 0 +0.19(+1.41%)
Jul 15, 2013 13.90 13.97 13.24 13.51 0 -0.31(-2.24%)
Jul 12, 2013 13.61 14.28 13.34 13.82 0 +0.32(+2.37%)
Jul 11, 2013 13.81 13.92 13.38 13.50 671,848 -0.29(-2.10%)
Jul 10, 2013 12.89 13.83 12.79 13.79 990,119 +0.86(+6.65%)
Jul 09, 2013 13.84 14.09 12.78 12.93 1,295,047 -0.49(-3.65%)
Jul 08, 2013 11.96 13.46 11.59 13.42 2,018,287 +0.61(+4.76%)
Jul 05, 2013 12.45 12.82 12.16 12.81 0 +0.51(+4.15%)
Jul 03, 2013 12.31 12.35 12.08 12.30 0 -0.07(-0.57%)
Jul 02, 2013 12.57 12.73 12.04 12.37 939,702 -0.20(-1.59%)
Jul 01, 2013 11.58 12.65 11.58 12.57 0 +1.00(+8.64%)
Jun 28, 2013 12.11 12.20 11.48 11.57 4,714,591 +0.65(+5.95%)
Jun 26, 2013 12.29 12.77 10.81 10.92 1,677,155 -1.13(-9.38%)
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.