Indicators

Cytokinetics (NQ: CYTK )

64.95 -0.33 (-0.51%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.01	11.16	9.860	11.12	837,906	+1.17(+11.76%)
Jul 28, 2016	10.38	10.52	9.910	9.950	363,281	-0.41(-3.96%)
Jul 27, 2016	9.970	10.54	9.970	10.36	397,396	+0.47(+4.75%)
Jul 26, 2016	9.840	9.970	9.750	9.890	255,995	+0.01(+0.10%)
Jul 25, 2016	9.850	9.910	9.670	9.880	199,885	+0.03(+0.30%)
Jul 22, 2016	9.940	10.01	9.810	9.850	147,676	-0.11(-1.10%)
Jul 21, 2016	9.800	10.02	9.800	9.960	234,240	+0.22(+2.26%)
Jul 20, 2016	9.560	9.920	9.271	9.740	223,503	+0.19(+1.99%)
Jul 19, 2016	9.760	9.820	9.490	9.550	247,917	-0.21(-2.15%)
Jul 18, 2016	9.920	9.940	9.720	9.760	272,235	-0.13(-1.31%)
Jul 15, 2016	9.770	9.900	9.670	9.890	185,035	+0.19(+1.96%)
Jul 14, 2016	9.910	10.05	9.620	9.700	292,748	-0.17(-1.72%)
Jul 13, 2016	10.00	10.26	9.810	9.870	551,613	-0.04(-0.40%)
Jul 12, 2016	10.12	10.18	9.870	9.910	404,461	-0.18(-1.78%)
Jul 11, 2016	10.35	10.35	10.03	10.09	344,365	-0.24(-2.32%)
Jul 08, 2016	10.16	10.40	10.15	10.33	276,845	+0.18(+1.77%)
Jul 07, 2016	10.12	10.20	9.920	10.15	284,104	+0.34(+3.47%)
Jul 05, 2016	9.660	9.910	9.520	9.810	314,775	+0.15(+1.55%)

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.