Cytokinetics (NQ: CYTK )

23.91 USD +0.06 (+0.25%)
Official Closing Price Updated: 4:14 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.00 20.60 19.00 19.67 943,200 -0.33(-1.65%)
Jan 28, 2021 20.40 20.60 19.65 20.00 1,243,924 -0.25(-1.23%)
Jan 27, 2021 20.10 20.57 19.35 20.25 898,402 -0.04(-0.20%)
Jan 26, 2021 20.99 21.36 20.10 20.29 569,726 -0.55(-2.64%)
Jan 25, 2021 20.27 20.87 19.92 20.84 406,680 +0.48(+2.36%)
Jan 22, 2021 19.83 20.41 19.50 20.36 570,300 +0.27(+1.34%)
Jan 21, 2021 20.01 20.27 19.21 20.09 627,874 +0.11(+0.55%)
Jan 20, 2021 20.75 20.97 19.85 19.98 957,912 +0.09(+0.45%)
Jan 19, 2021 19.04 19.97 18.91 19.89 851,048 +0.93(+4.91%)
Jan 15, 2021 19.85 20.46 18.89 18.96 743,300 -0.84(-4.24%)
Jan 14, 2021 19.50 20.06 19.00 19.80 1,767,278 +0.53(+2.75%)
Jan 13, 2021 19.65 19.80 19.23 19.27 514,150 -0.41(-2.08%)
Jan 12, 2021 19.93 20.15 19.55 19.68 513,487 -0.32(-1.60%)
Jan 11, 2021 21.73 21.91 19.87 20.00 920,792 -1.55(-7.19%)
Jan 08, 2021 21.77 22.25 20.98 21.55 579,700 +0.02(+0.09%)
Jan 07, 2021 21.36 21.73 20.95 21.53 2,010,110 +0.22(+1.03%)
Jan 06, 2021 19.68 21.63 19.68 21.31 892,067 +1.43(+7.19%)
Jan 05, 2021 19.44 20.36 19.25 19.88 737,009 +0.32(+1.64%)
Jan 04, 2021 20.79 20.79 19.23 19.56 700,073 -1.22(-5.87%)
Dec 31, 2020 20.78 20.78 20.78 969,544 +0.42(+2.06%)
Dec 30, 2020 20.64 21.10 20.02 20.36 969,544 -0.24(-1.17%)
Dec 29, 2020 21.07 21.28 20.26 20.60 542,200 -0.35(-1.67%)
Dec 28, 2020 20.80 21.50 20.50 20.95 581,189 +0.01(+0.05%)
Dec 24, 2020 21.10 21.65 20.93 20.94 307,200 -0.04(-0.19%)
Dec 23, 2020 20.28 21.07 19.85 20.98 393,473 +0.62(+3.05%)
Dec 22, 2020 20.37 20.91 20.08 20.36 657,352 -0.06(-0.29%)
Dec 21, 2020 20.73 21.09 20.20 20.42 815,214 -0.80(-3.77%)
Dec 18, 2020 21.17 21.86 20.93 21.22 2,777,800 +0.12(+0.57%)
Dec 17, 2020 21.08 21.35 20.87 21.10 778,373 +0.10(+0.48%)
Dec 16, 2020 21.14 21.39 20.04 21.00 598,247 +0.00(+0.00%)
Dec 15, 2020 21.31 21.42 19.84 21.00 955,869 -0.24(-1.13%)
Dec 14, 2020 20.01 21.66 20.00 21.24 1,656,660 +0.90(+4.42%)
Dec 11, 2020 19.63 20.88 19.58 20.34 990,100 +0.46(+2.31%)
Dec 10, 2020 20.15 21.14 19.35 19.88 3,597,117 -0.59(-2.88%)
Dec 09, 2020 16.93 21.17 16.81 20.47 4,008,680 +3.81(+22.87%)
Dec 08, 2020 16.55 16.66 16.05 16.66 1,011,787 +0.35(+2.15%)
Dec 07, 2020 17.13 17.49 16.18 16.31 654,519 -0.81(-4.73%)
Dec 04, 2020 17.43 17.50 16.76 17.12 796,300 -0.34(-1.95%)
Dec 03, 2020 18.08 18.27 17.22 17.46 676,232 -0.54(-3.00%)
Dec 02, 2020 17.48 18.19 17.26 18.00 1,414,276 +0.46(+2.62%)
Dec 01, 2020 17.00 17.94 16.83 17.54 907,550 +0.74(+4.40%)
Nov 30, 2020 17.17 17.42 16.63 16.80 672,361 -0.35(-2.04%)
Nov 27, 2020 16.66 17.23 16.60 17.15 455,300 +0.56(+3.38%)
Nov 25, 2020 16.59 16.77 16.37 16.59 762,500 +0.10(+0.61%)
Nov 24, 2020 15.93 16.89 15.93 16.49 1,676,159 +0.42(+2.61%)
Nov 23, 2020 16.00 16.22 15.52 16.07 1,545,042 +0.08(+0.50%)
Nov 20, 2020 15.63 16.25 15.63 15.99 894,800 +0.15(+0.95%)
Nov 19, 2020 15.40 16.07 15.17 15.84 674,751 +0.48(+3.13%)
Nov 18, 2020 15.58 15.90 15.25 15.36 916,099 -0.15(-0.97%)
Nov 17, 2020 15.69 15.90 15.28 15.51 916,790 -0.08(-0.51%)
Nov 16, 2020 16.05 16.43 15.19 15.59 2,003,890 -0.93(-5.63%)
Nov 13, 2020 17.49 17.94 16.00 16.52 2,118,100 -0.88(-5.06%)
Nov 12, 2020 17.15 17.70 16.70 17.40 1,248,982 +0.38(+2.23%)
Nov 11, 2020 17.11 17.18 16.47 17.02 859,166 +0.12(+0.71%)
Nov 10, 2020 16.90 17.23 16.02 16.90 1,077,756 +0.04(+0.24%)
Nov 09, 2020 17.11 17.83 16.45 16.86 1,269,963 -0.08(-0.47%)
Nov 06, 2020 17.55 17.55 16.67 16.94 880,700 -0.63(-3.59%)
Nov 05, 2020 18.01 18.39 17.22 17.57 1,450,675 -0.43(-2.39%)
Nov 04, 2020 16.62 18.30 16.62 18.00 969,804 +1.28(+7.66%)
Nov 03, 2020 16.00 16.92 15.81 16.72 858,453 +0.77(+4.83%)
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.