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 (%)
Sep 29, 2017	14.40	14.65	14.15	14.50	480,508	+0.05(+0.35%)
Sep 28, 2017	14.45	14.70	14.25	14.45	367,110	+0.00(+0.00%)
Sep 27, 2017	14.30	14.65	14.25	14.45	452,102	+0.20(+1.40%)
Sep 26, 2017	14.60	14.65	14.05	14.25	644,976	-0.25(-1.72%)
Sep 25, 2017	14.30	14.70	14.15	14.50	340,828	+0.20(+1.40%)
Sep 22, 2017	14.15	14.55	14.07	14.30	430,672	+0.10(+0.70%)
Sep 21, 2017	14.30	14.78	14.12	14.20	329,024	-0.05(-0.35%)
Sep 20, 2017	14.25	14.40	14.15	14.25	202,971	-0.05(-0.35%)
Sep 19, 2017	14.25	14.38	14.03	14.30	226,882	+0.05(+0.35%)
Sep 18, 2017	14.10	14.57	13.95	14.25	399,802	+0.10(+0.71%)
Sep 15, 2017	13.70	14.45	13.35	14.15	946,182	+0.50(+3.66%)
Sep 14, 2017	14.00	14.05	13.45	13.65	270,775	-0.30(-2.15%)
Sep 13, 2017	14.50	14.50	13.95	13.95	299,528	-0.50(-3.46%)
Sep 12, 2017	14.75	14.75	14.00	14.45	434,436	-0.25(-1.70%)
Sep 11, 2017	14.80	14.90	14.45	14.70	384,037	+0.00(+0.00%)
Sep 08, 2017	14.40	14.95	14.40	14.70	196,159	+0.25(+1.73%)
Sep 07, 2017	14.20	14.60	13.95	14.45	214,660	+0.35(+2.48%)
Sep 06, 2017	14.85	15.05	14.00	14.10	480,211	-0.70(-4.73%)
Sep 05, 2017	14.80	15.00	14.55	14.80	364,995	+0.05(+0.34%)

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.