Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	8.050	8.070	7.680	7.710	379,806	-0.25(-3.14%)
Feb 26, 2015	7.900	8.020	7.630	7.960	372,460	+0.07(+0.89%)
Feb 25, 2015	7.770	8.050	7.680	7.890	393,288	+0.15(+1.94%)
Feb 24, 2015	8.120	8.120	7.585	7.740	409,373	-0.26(-3.25%)
Feb 23, 2015	8.060	8.350	7.820	8.000	599,093	+0.06(+0.76%)
Feb 20, 2015	7.860	8.270	7.782	7.940	426,645	+0.09(+1.15%)
Feb 19, 2015	7.910	7.989	7.800	7.850	254,372	-0.12(-1.51%)
Feb 18, 2015	7.920	8.360	7.633	7.970	623,132	-0.20(-2.45%)
Feb 17, 2015	7.880	8.610	7.880	8.170	1,170,664	+0.39(+5.01%)
Feb 13, 2015	7.430	7.780	7.780	7.780	2,173,700	+1.29(+19.88%)
Feb 12, 2015	6.440	6.670	6.280	6.490	214,372	+0.08(+1.25%)
Feb 11, 2015	6.470	6.640	6.300	6.410	143,402	-0.05(-0.77%)
Feb 10, 2015	6.300	6.480	6.140	6.460	257,006	+0.21(+3.36%)
Feb 09, 2015	6.340	6.530	6.220	6.250	217,086	-0.12(-1.88%)
Feb 06, 2015	6.620	6.710	6.340	6.370	237,610	-0.29(-4.35%)
Feb 05, 2015	6.500	6.750	6.390	6.660	224,503	+0.17(+2.62%)
Feb 04, 2015	6.390	6.690	6.270	6.490	359,091	-0.16(-2.41%)
Feb 03, 2015	6.970	7.090	6.440	6.650	460,710	-0.33(-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.