Skip to main content

Cytokinetics (NQ: CYTK )

70.35 -1.06 (-1.48%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.750 8.750 8.125 8.300 444,129 -0.35(-4.05%)
Apr 27, 2018 7.750 8.700 7.700 8.650 441,016 +0.95(+12.34%)
Apr 26, 2018 7.250 7.700 7.200 7.700 245,710 +0.45(+6.21%)
Apr 25, 2018 7.100 7.400 7.075 7.250 219,828 +0.15(+2.11%)
Apr 24, 2018 7.200 7.300 7.050 7.100 225,475 -0.10(-1.39%)
Apr 23, 2018 7.200 7.450 7.100 7.200 229,940 +0.05(+0.70%)
Apr 20, 2018 7.100 7.300 7.050 7.150 165,718 +0.05(+0.70%)
Apr 19, 2018 7.300 7.500 7.050 7.100 273,850 -0.20(-2.74%)
Apr 18, 2018 7.900 7.900 7.100 7.300 521,336 -0.55(-7.01%)
Apr 17, 2018 7.750 8.050 7.625 7.850 320,034 +0.10(+1.29%)
Apr 16, 2018 7.600 7.850 7.450 7.750 174,484 +0.20(+2.65%)
Apr 13, 2018 7.600 7.600 7.350 7.550 181,287 -0.05(-0.66%)
Apr 12, 2018 7.450 7.650 7.350 7.600 242,409 +0.20(+2.70%)
Apr 11, 2018 7.300 7.600 7.250 7.400 181,510 +0.10(+1.37%)
Apr 10, 2018 7.250 7.550 7.174 7.300 357,553 +0.10(+1.39%)
Apr 09, 2018 7.200 7.350 7.100 7.200 210,542 +0.10(+1.41%)
Apr 06, 2018 7.500 7.500 7.050 7.100 209,096 -0.40(-5.33%)
Apr 05, 2018 7.650 7.650 7.350 7.500 300,820 -0.05(-0.66%)
Apr 04, 2018 6.950 7.650 6.950 7.550 313,003 +0.55(+7.86%)
Apr 03, 2018 7.000 7.150 6.750 7.000 236,358 +0.10(+1.45%)
Apr 02, 2018 7.200 7.200 6.775 6.900 356,234 -0.30(-4.17%)
Mar 29, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 28, 2018 7.500 7.590 7.150 7.300 415,882 -0.25(-3.31%)
Mar 27, 2018 8.100 8.125 7.500 7.550 363,103 -0.60(-7.36%)
Mar 26, 2018 8.400 8.450 7.800 8.150 288,117 -0.10(-1.21%)
Mar 23, 2018 8.350 8.500 8.200 8.250 232,084 -0.10(-1.20%)
Mar 22, 2018 8.400 8.700 8.250 8.350 1,104,671 -0.15(-1.76%)
Mar 21, 2018 8.600 8.700 8.450 8.500 185,041 -0.10(-1.16%)
Mar 20, 2018 8.650 8.700 8.350 8.600 299,471 -0.10(-1.15%)
Mar 19, 2018 8.800 8.900 8.550 8.700 407,245 -0.05(-0.57%)
Mar 16, 2018 8.250 8.850 8.075 8.750 1,648,864 +0.45(+5.42%)
Mar 15, 2018 8.800 8.850 8.200 8.300 376,437 -0.50(-5.68%)
Mar 14, 2018 8.850 8.900 8.450 8.800 442,367 -0.05(-0.56%)
Mar 13, 2018 8.750 8.900 8.550 8.850 391,474 +0.15(+1.72%)
Mar 12, 2018 8.350 8.750 8.200 8.700 344,827 +0.40(+4.82%)
Mar 09, 2018 8.600 8.650 8.150 8.300 385,164 -0.20(-2.35%)
Mar 08, 2018 8.450 8.500 8.150 8.500 271,889 +0.10(+1.19%)
Mar 07, 2018 8.300 8.450 8.075 8.400 363,972 +0.00(+0.00%)
Mar 06, 2018 8.450 8.450 8.050 8.400 409,260 +0.05(+0.60%)
Mar 05, 2018 7.850 8.425 7.850 8.350 327,702 +0.40(+5.03%)
Mar 02, 2018 7.600 8.000 7.550 7.950 438,136 +0.25(+3.25%)
Mar 01, 2018 7.700 7.850 7.500 7.700 389,268 -0.05(-0.65%)
Feb 28, 2018 7.850 8.150 7.750 7.750 424,731 -0.05(-0.64%)
Feb 27, 2018 7.950 8.000 7.750 7.800 207,930 -0.10(-1.27%)
Feb 26, 2018 7.950 8.025 7.750 7.900 267,539 +0.00(+0.00%)
Feb 23, 2018 7.800 7.950 7.600 7.900 284,895 +0.10(+1.28%)
Feb 22, 2018 7.750 8.100 7.600 7.800 359,318 +0.15(+1.96%)
Feb 21, 2018 7.750 8.000 7.600 7.650 392,806 -0.10(-1.29%)
Feb 20, 2018 7.950 8.200 7.750 7.750 422,605 -0.28(-3.43%)
Feb 16, 2018 8.025 8.025 8.025 0 -0.62(-7.23%)
Feb 15, 2018 9.050 9.100 8.500 8.650 320,298 -0.35(-3.89%)
Feb 14, 2018 8.600 9.050 8.600 9.000 266,418 +0.28(+3.15%)
Feb 13, 2018 8.450 8.800 8.350 8.725 206,935 +0.12(+1.45%)
Feb 12, 2018 8.550 8.700 8.450 8.600 271,247 +0.05(+0.58%)
Feb 09, 2018 8.450 8.650 7.800 8.550 559,899 +0.20(+2.40%)
Feb 08, 2018 9.000 8.350 8.350 337,816 -0.30(-3.47%)
Feb 07, 2018 8.300 8.700 8.210 8.650 302,760 +0.25(+2.98%)
Feb 06, 2018 8.200 8.700 8.100 8.400 568,115 +0.00(+0.00%)
Feb 05, 2018 8.600 8.600 8.200 8.400 332,162 -0.25(-2.89%)
Feb 02, 2018 8.950 9.200 8.550 8.650 442,375 -0.45(-4.95%)
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.