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 (%)
Jul 31, 2014 4.190 4.440 4.170 4.230 969,941 +0.07(+1.68%)
Jul 30, 2014 4.160 4.340 4.120 4.160 632,702 +0.07(+1.71%)
Jul 29, 2014 4.150 4.240 4.050 4.090 621,103 -0.02(-0.48%)
Jul 28, 2014 4.230 4.300 4.110 4.110 422,594 -0.13(-3.07%)
Jul 25, 2014 4.250 4.320 4.162 4.240 626,765 -0.01(-0.24%)
Jul 24, 2014 4.440 4.485 4.240 4.250 792,060 -0.20(-4.49%)
Jul 23, 2014 4.350 4.490 4.350 4.450 347,451 +0.11(+2.53%)
Jul 22, 2014 4.460 4.510 4.270 4.340 433,168 -0.08(-1.81%)
Jul 21, 2014 4.250 4.490 4.210 4.420 412,687 +0.14(+3.27%)
Jul 18, 2014 4.230 4.430 4.160 4.280 440,301 +0.06(+1.42%)
Jul 17, 2014 4.370 4.410 4.190 4.220 396,497 -0.16(-3.65%)
Jul 16, 2014 4.430 4.480 4.300 4.380 399,890 -0.03(-0.68%)
Jul 15, 2014 4.600 4.680 4.330 4.410 678,066 -0.16(-3.50%)
Jul 14, 2014 4.660 4.710 4.500 4.570 361,976 -0.03(-0.65%)
Jul 11, 2014 4.290 4.690 4.290 4.600 663,826 +0.31(+7.23%)
Jul 10, 2014 4.250 4.350 4.110 4.290 641,243 -0.07(-1.61%)
Jul 09, 2014 4.420 4.520 4.330 4.360 449,472 -0.06(-1.36%)
Jul 08, 2014 4.810 4.860 4.390 4.420 1,233,882 -0.38(-7.92%)
Jul 07, 2014 4.900 4.900 4.765 4.800 800,360 -0.10(-2.04%)
Jul 03, 2014 4.880 4.900 4.900 4.900 235,500 +0.03(+0.62%)
Jul 02, 2014 4.860 4.990 4.835 4.870 437,552 +0.01(+0.21%)
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.