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 (%)
Sep 30, 2016 8.980 9.353 8.860 9.180 682,180 +0.23(+2.57%)
Sep 29, 2016 9.000 9.000 8.720 8.950 595,803 +0.05(+0.56%)
Sep 28, 2016 8.930 9.000 8.810 8.900 401,153 +0.00(+0.00%)
Sep 27, 2016 8.770 9.000 8.750 8.900 309,899 +0.17(+1.95%)
Sep 26, 2016 8.800 8.810 8.690 8.730 228,824 -0.03(-0.34%)
Sep 23, 2016 8.840 9.000 8.690 8.760 279,838 -0.07(-0.79%)
Sep 22, 2016 8.900 9.080 8.800 8.830 228,719 -0.02(-0.23%)
Sep 21, 2016 8.870 8.920 8.570 8.850 233,911 +0.03(+0.34%)
Sep 20, 2016 8.640 8.880 8.520 8.820 304,067 +0.27(+3.16%)
Sep 19, 2016 8.640 8.860 8.510 8.550 260,890 -0.09(-1.04%)
Sep 16, 2016 8.770 8.770 8.530 8.640 834,394 -0.13(-1.48%)
Sep 15, 2016 8.950 9.050 8.720 8.770 280,510 -0.15(-1.68%)
Sep 14, 2016 9.010 9.259 8.888 8.920 261,212 -0.02(-0.22%)
Sep 13, 2016 9.280 9.280 8.840 8.940 370,577 -0.28(-3.04%)
Sep 12, 2016 9.070 9.260 9.050 9.220 413,554 +0.13(+1.43%)
Sep 09, 2016 9.340 9.350 8.930 9.090 865,668 -0.36(-3.81%)
Sep 08, 2016 9.640 9.640 9.410 9.450 395,849 -0.14(-1.46%)
Sep 07, 2016 10.20 10.28 9.580 9.590 658,778 -0.61(-5.98%)
Sep 06, 2016 10.40 10.43 10.14 10.20 266,904 -0.16(-1.54%)
Sep 02, 2016 10.36 10.36 10.36 10.36 410,200 -0.14(-1.33%)
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.