Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

67.00 -0.93 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2016 8.160 8.270 8.020 8.150 260,792 +0.04(+0.49%)
May 27, 2016 8.080 8.110 8.110 8.110 166,400 +0.03(+0.37%)
May 26, 2016 8.200 8.270 7.970 8.080 372,183 -0.13(-1.58%)
May 25, 2016 8.110 8.420 8.014 8.210 296,065 +0.09(+1.11%)
May 24, 2016 7.810 8.130 7.750 8.120 274,333 +0.38(+4.91%)
May 23, 2016 7.640 7.980 7.640 7.740 262,265 +0.09(+1.18%)
May 20, 2016 7.570 7.707 7.420 7.650 177,562 +0.11(+1.46%)
May 19, 2016 7.570 7.730 7.320 7.540 203,616 -0.07(-0.92%)
May 18, 2016 7.360 7.670 7.360 7.610 190,034 +0.22(+2.98%)
May 17, 2016 7.650 7.940 7.390 7.390 289,314 -0.28(-3.65%)
May 16, 2016 7.520 7.760 7.430 7.670 210,960 +0.17(+2.27%)
May 13, 2016 7.300 7.630 7.290 7.500 134,511 +0.19(+2.60%)
May 12, 2016 7.600 7.670 7.180 7.310 437,154 -0.30(-3.94%)
May 11, 2016 8.090 8.090 7.490 7.610 937,656 -0.49(-6.05%)
May 10, 2016 8.160 8.160 7.830 8.100 301,114 +0.00(+0.00%)
May 09, 2016 8.000 8.280 7.880 8.100 331,391 +0.06(+0.75%)
May 06, 2016 8.010 8.220 7.897 8.040 254,951 -0.04(-0.50%)
May 05, 2016 8.180 8.180 7.990 8.080 265,066 -0.08(-0.98%)
May 04, 2016 8.370 8.400 8.070 8.160 356,588 -0.24(-2.86%)
May 03, 2016 8.400 8.520 8.280 8.400 234,410 -0.08(-0.94%)
May 02, 2016 8.120 8.480 8.040 8.480 223,941 +0.34(+4.18%)
Apr 29, 2016 8.230 8.330 7.990 8.140 258,384 -0.12(-1.45%)
Apr 28, 2016 7.930 8.520 7.820 8.260 327,189 +0.38(+4.82%)
Apr 27, 2016 8.170 8.170 7.720 7.880 356,654 -0.22(-2.72%)
Apr 26, 2016 8.440 8.440 8.020 8.100 259,739 -0.34(-4.03%)
Apr 25, 2016 8.490 8.640 8.380 8.440 133,827 -0.09(-1.06%)
Apr 22, 2016 8.340 8.580 8.280 8.530 293,151 +0.17(+2.03%)
Apr 21, 2016 8.350 8.470 8.210 8.360 255,213 -0.03(-0.36%)
Apr 20, 2016 8.170 8.450 8.003 8.390 308,752 +0.22(+2.69%)
Apr 19, 2016 8.230 8.264 8.104 8.170 214,630 -0.04(-0.49%)
Apr 18, 2016 7.960 8.300 7.860 8.210 237,745 +0.21(+2.63%)
Apr 15, 2016 7.910 8.070 7.840 8.000 175,169 +0.03(+0.38%)
Apr 14, 2016 7.970 8.130 7.860 7.970 131,278 +0.01(+0.13%)
Apr 13, 2016 7.840 8.010 7.710 7.960 175,805 +0.17(+2.18%)
Apr 12, 2016 7.890 7.890 7.640 7.790 196,476 +0.03(+0.39%)
Apr 11, 2016 7.700 7.800 7.620 7.760 230,333 +0.05(+0.65%)
Apr 08, 2016 7.930 7.930 7.640 7.710 207,092 -0.09(-1.15%)
Apr 07, 2016 7.700 7.910 7.500 7.800 239,852 +0.09(+1.17%)
Apr 06, 2016 7.140 7.870 7.130 7.710 289,764 +0.53(+7.38%)
Apr 05, 2016 7.520 7.590 7.164 7.180 258,300 -0.35(-4.65%)
Apr 04, 2016 7.290 7.760 7.290 7.530 332,262 +0.34(+4.73%)
Apr 01, 2016 6.990 7.240 6.920 7.190 169,078 +0.14(+1.99%)
Mar 31, 2016 6.790 7.231 6.710 7.050 587,534 +0.32(+4.75%)
Mar 30, 2016 6.800 7.000 6.540 6.730 316,199 -0.10(-1.46%)
Mar 29, 2016 6.530 6.970 6.370 6.830 306,543 +0.31(+4.75%)
Mar 28, 2016 6.650 6.710 6.310 6.520 287,007 -0.14(-2.10%)
Mar 24, 2016 6.470 6.660 6.660 6.660 244,500 +0.13(+1.99%)
Mar 23, 2016 6.680 6.830 6.270 6.530 396,833 -0.18(-2.68%)
Mar 22, 2016 6.540 6.830 6.415 6.710 287,245 +0.17(+2.60%)
Mar 21, 2016 6.190 6.670 6.140 6.540 348,055 +0.33(+5.31%)
Mar 18, 2016 6.100 6.500 6.000 6.210 1,166,085 +0.02(+0.32%)
Mar 17, 2016 6.170 6.280 6.065 6.190 404,316 +0.02(+0.32%)
Mar 16, 2016 6.190 6.320 6.045 6.170 355,202 -0.08(-1.28%)
Mar 15, 2016 6.300 6.310 6.060 6.250 439,371 -0.11(-1.73%)
Mar 14, 2016 6.330 6.530 6.300 6.360 265,724 +0.00(+0.00%)
Mar 11, 2016 6.320 6.380 6.080 6.360 239,811 +0.12(+1.92%)
Mar 10, 2016 6.360 6.470 6.060 6.240 375,206 -0.08(-1.27%)
Mar 09, 2016 6.400 6.610 6.050 6.320 304,920 -0.08(-1.25%)
Mar 08, 2016 6.560 6.780 6.290 6.400 387,479 -0.18(-2.74%)
Mar 07, 2016 6.230 6.680 6.150 6.580 260,738 +0.31(+4.94%)
Mar 04, 2016 6.520 6.550 6.120 6.270 621,027 -0.23(-3.54%)
Mar 03, 2016 6.580 6.860 6.390 6.500 364,907 -0.05(-0.76%)
Mar 02, 2016 6.350 6.620 6.170 6.550 265,712 +0.16(+2.50%)
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.