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

Cytokinetics (NQ: CYTK )

65.65 +0.85 (+1.31%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Feb 28, 2019 7.260 7.365 6.820 7.220 701,966 -0.03(-0.41%)
Feb 27, 2019 7.130 7.380 7.130 7.250 1,213,992 +0.11(+1.54%)
Feb 26, 2019 7.280 7.300 7.100 7.140 946,053 -0.16(-2.19%)
Feb 25, 2019 7.310 7.620 7.280 7.300 855,009 +0.02(+0.27%)
Feb 22, 2019 7.330 7.400 7.180 7.280 1,339,000 +0.07(+0.97%)
Feb 21, 2019 7.350 7.460 7.170 7.210 1,140,534 -0.13(-1.77%)
Feb 20, 2019 7.700 7.700 7.250 7.340 1,091,677 -0.35(-4.55%)
Feb 19, 2019 7.930 8.040 7.550 7.690 391,855 -0.21(-2.66%)
Feb 15, 2019 7.660 7.980 7.660 7.900 726,000 +0.28(+3.67%)
Feb 14, 2019 7.580 7.850 7.580 7.620 372,051 +0.02(+0.26%)
Feb 13, 2019 7.620 8.000 7.590 7.600 312,375 +0.02(+0.26%)
Feb 12, 2019 7.440 7.590 7.370 7.580 221,268 +0.21(+2.85%)
Feb 11, 2019 7.140 7.410 7.090 7.370 323,246 +0.32(+4.54%)
Feb 08, 2019 7.030 7.160 6.985 7.050 202,900 +0.00(+0.00%)
Feb 07, 2019 7.280 7.540 7.020 7.050 313,876 -0.27(-3.69%)
Feb 06, 2019 7.400 7.590 7.240 7.320 204,931 -0.08(-1.08%)
Feb 05, 2019 7.290 7.850 7.270 7.400 408,444 +0.12(+1.65%)
Feb 04, 2019 7.090 7.400 7.090 7.280 213,985 +0.21(+2.97%)
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.