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

Cytokinetics (NQ: CYTK )

66.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 29, 2021 36.30 36.30 34.65 34.91 1,107,499 -1.04(-2.89%)
Oct 28, 2021 34.97 36.04 34.59 35.95 440,849 +1.00(+2.86%)
Oct 27, 2021 35.68 35.85 34.59 34.95 975,080 -0.90(-2.51%)
Oct 26, 2021 36.19 35.85 308,861 -0.45(-1.24%)
Oct 25, 2021 37.03 37.45 36.27 36.30 473,286 -0.73(-1.97%)
Oct 22, 2021 36.00 37.09 35.50 37.03 425,914 +0.82(+2.26%)
Oct 21, 2021 35.47 36.53 35.17 36.21 610,319 +0.48(+1.34%)
Oct 20, 2021 35.35 37.15 35.29 35.73 338,198 +0.41(+1.16%)
Oct 19, 2021 35.93 36.24 35.09 35.32 597,403 -0.45(-1.26%)
Oct 18, 2021 36.61 37.05 35.17 35.77 709,174 -1.12(-3.04%)
Oct 15, 2021 38.86 38.97 36.77 36.89 768,753 -1.24(-3.25%)
Oct 14, 2021 38.49 38.98 37.34 38.13 617,429 +0.15(+0.39%)
Oct 13, 2021 36.88 38.27 36.52 37.98 481,776 +1.27(+3.46%)
Oct 12, 2021 36.84 37.04 36.00 36.71 472,445 +0.45(+1.24%)
Oct 11, 2021 37.72 38.58 36.19 36.26 775,179 -1.75(-4.60%)
Oct 08, 2021 39.17 39.26 37.74 38.01 840,337 -0.84(-2.16%)
Oct 07, 2021 37.09 39.46 36.99 38.85 1,637,430 +2.71(+7.50%)
Oct 06, 2021 36.05 36.92 35.81 36.14 766,709 -0.67(-1.82%)
Oct 05, 2021 36.89 37.97 36.64 36.81 858,677 +0.40(+1.08%)
Oct 04, 2021 36.57 36.97 35.71 36.41 826,110 -0.33(-0.88%)
Oct 01, 2021 35.86 36.75 34.70 36.74 839,114 +0.96(+2.68%)
Sep 30, 2021 34.05 36.50 33.48 35.78 1,197,378 +2.19(+6.52%)
Sep 29, 2021 34.39 34.75 33.33 33.59 441,990 -0.53(-1.55%)
Sep 28, 2021 34.40 34.81 33.21 34.12 630,415 -0.79(-2.26%)
Sep 27, 2021 33.18 35.39 32.75 34.91 1,002,266 +1.78(+5.37%)
Sep 24, 2021 33.67 34.09 33.13 33.13 544,598 -0.48(-1.43%)
Sep 23, 2021 33.93 34.30 33.01 33.61 830,821 -0.23(-0.68%)
Sep 22, 2021 33.01 34.07 32.50 33.84 1,222,237 +0.97(+2.95%)
Sep 21, 2021 32.57 33.59 32.44 32.87 481,270 +0.44(+1.36%)
Sep 20, 2021 33.08 33.45 31.99 32.43 728,765 -1.46(-4.31%)
Sep 17, 2021 33.72 34.45 32.64 33.89 1,787,065 +0.40(+1.19%)
Sep 16, 2021 33.80 34.36 33.07 33.49 622,681 -0.21(-0.62%)
Sep 15, 2021 33.00 34.00 32.40 33.70 852,817 +0.60(+1.81%)
Sep 14, 2021 31.77 33.43 30.79 33.10 1,372,564 +1.62(+5.15%)
Sep 13, 2021 29.40 32.29 29.10 31.48 1,423,568 +1.96(+6.64%)
Sep 10, 2021 30.09 30.53 29.40 29.52 844,336 -0.53(-1.76%)
Sep 09, 2021 31.43 31.70 29.80 30.05 1,536,680 -1.07(-3.44%)
Sep 08, 2021 30.95 31.35 30.50 31.12 637,558 +0.07(+0.23%)
Sep 07, 2021 33.11 33.11 30.95 31.05 995,927 -1.41(-4.34%)
Sep 03, 2021 32.65 33.71 32.02 32.46 1,081,687 -1.06(-3.16%)
Sep 02, 2021 33.38 33.85 32.73 33.52 485,772 +0.50(+1.51%)
Sep 01, 2021 32.94 33.64 32.52 33.02 1,005,766 +0.05(+0.15%)
Aug 31, 2021 32.73 33.39 32.20 32.97 643,378 +0.31(+0.95%)
Aug 30, 2021 33.13 34.32 32.30 32.66 1,369,259 -0.62(-1.86%)
Aug 27, 2021 31.59 34.17 31.59 33.28 1,287,252 +1.72(+5.45%)
Aug 26, 2021 31.51 32.35 31.22 31.56 844,682 -0.40(-1.25%)
Aug 25, 2021 31.38 32.19 31.12 31.96 559,180 +0.42(+1.33%)
Aug 24, 2021 31.28 31.90 30.79 31.54 426,594 +0.15(+0.48%)
Aug 23, 2021 30.56 31.50 30.42 31.39 776,823 +0.83(+2.72%)
Aug 20, 2021 29.87 30.74 29.86 30.56 653,804 +0.56(+1.87%)
Aug 19, 2021 30.08 30.93 29.94 30.00 723,834 -0.25(-0.83%)
Aug 18, 2021 31.57 31.75 30.22 30.25 595,105 -1.51(-4.75%)
Aug 17, 2021 31.00 32.01 30.73 31.76 636,101 +0.59(+1.89%)
Aug 16, 2021 31.58 32.20 30.92 31.17 630,673 -0.98(-3.05%)
Aug 13, 2021 32.86 32.95 32.01 32.15 570,505 -0.28(-0.86%)
Aug 12, 2021 32.60 32.80 31.82 32.43 462,288 -0.10(-0.31%)
Aug 11, 2021 31.44 32.71 31.33 32.53 505,186 +0.59(+1.85%)
Aug 10, 2021 32.21 32.21 31.11 31.94 929,602 +0.05(+0.16%)
Aug 09, 2021 31.59 32.97 31.31 31.89 1,403,747 +0.07(+0.22%)
Aug 06, 2021 29.51 32.49 29.17 31.82 1,126,090 +2.39(+8.12%)
Aug 05, 2021 29.53 31.00 28.66 29.43 903,922 -0.08(-0.27%)
Aug 04, 2021 28.84 29.95 28.84 29.51 930,850 +0.68(+2.36%)
Aug 03, 2021 28.83 29.22 28.24 28.83 1,534,754 +0.06(+0.21%)
Aug 02, 2021 29.67 30.14 27.81 28.77 1,595,338 -0.91(-3.07%)
Jul 30, 2021 28.94 29.92 28.84 29.68 787,618 +0.32(+1.09%)
Jul 29, 2021 29.35 29.73 29.00 29.36 455,089 +0.30(+1.03%)
Jul 28, 2021 28.12 29.32 27.82 29.06 1,092,387 +0.95(+3.38%)
Jul 27, 2021 27.95 28.63 27.00 28.11 2,015,928 -0.09(-0.32%)
Jul 26, 2021 29.15 29.40 27.93 28.20 1,473,178 -0.84(-2.89%)
Jul 23, 2021 30.51 31.32 28.94 29.04 4,080,647 -1.06(-3.52%)
Jul 22, 2021 30.05 30.59 29.13 30.10 5,917,362 +0.82(+2.80%)
Jul 21, 2021 28.56 30.14 27.80 29.28 9,743,544 +0.10(+0.34%)
Jul 20, 2021 28.61 31.19 27.26 29.18 8,043,460 +2.18(+8.07%)
Jul 19, 2021 27.91 31.41 26.69 27.00 40,119,400 +7.77(+40.41%)
Jul 16, 2021 19.49 19.87 19.04 19.23 621,033 -0.09(-0.47%)
Jul 15, 2021 18.35 19.89 18.35 19.32 1,102,961 +0.78(+4.21%)
Jul 14, 2021 18.79 18.80 17.72 18.54 965,331 -0.25(-1.33%)
Jul 13, 2021 19.14 19.45 18.66 18.79 1,019,123 -0.46(-2.39%)
Jul 12, 2021 19.66 20.00 19.14 19.25 705,334 -0.34(-1.74%)
Jul 09, 2021 19.80 19.93 19.30 19.59 295,997 -0.14(-0.71%)
Jul 08, 2021 19.52 20.00 19.31 19.73 663,439 -0.04(-0.20%)
Jul 07, 2021 19.51 20.21 19.42 19.77 654,698 +0.24(+1.23%)
Jul 06, 2021 20.14 20.49 19.33 19.53 536,425 -1.08(-5.24%)
Jul 02, 2021 20.92 21.19 20.44 20.61 483,281 -0.37(-1.76%)
Jul 01, 2021 19.86 21.15 19.53 20.98 1,055,376 +1.19(+6.01%)
Jun 30, 2021 20.91 21.07 19.52 19.79 1,575,397 -1.33(-6.30%)
Jun 29, 2021 22.43 22.80 21.09 21.12 935,428 -1.38(-6.13%)
Jun 28, 2021 22.75 23.28 22.50 22.50 506,648 +0.00(+0.00%)
Jun 25, 2021 22.60 22.92 22.21 22.50 1,040,003 -0.05(-0.22%)
Jun 24, 2021 22.50 23.00 22.25 22.55 371,842 +0.24(+1.08%)
Jun 23, 2021 22.15 22.42 21.93 22.31 449,240 +0.16(+0.72%)
Jun 22, 2021 21.70 22.17 21.27 22.15 653,866 +0.38(+1.75%)
Jun 21, 2021 21.55 22.01 21.31 21.77 524,944 +0.46(+2.16%)
Jun 18, 2021 21.38 21.76 20.87 21.31 689,634 -0.63(-2.87%)
Jun 17, 2021 21.68 21.97 21.19 21.94 267,238 +0.15(+0.69%)
Jun 16, 2021 22.19 22.30 21.19 21.79 562,375 -0.49(-2.20%)
Jun 15, 2021 21.80 22.82 21.75 22.28 1,478,440 +0.43(+1.97%)
Jun 14, 2021 21.04 22.00 21.04 21.85 1,272,414 +0.81(+3.85%)
Jun 11, 2021 21.51 21.81 20.92 21.04 447,882 -0.48(-2.23%)
Jun 10, 2021 21.51 22.07 21.25 21.52 579,658 -0.01(-0.05%)
Jun 09, 2021 21.84 22.50 21.33 21.53 458,047 -0.19(-0.87%)
Jun 08, 2021 22.29 22.56 21.29 21.72 332,609 -0.61(-2.73%)
Jun 07, 2021 20.27 23.05 20.23 22.33 852,515 +1.91(+9.35%)
Jun 04, 2021 21.22 21.33 20.32 20.42 647,097 -0.62(-2.95%)
Jun 03, 2021 20.78 21.11 20.35 21.04 410,382 +0.10(+0.48%)
Jun 02, 2021 21.75 22.02 20.53 20.94 926,848 -0.76(-3.50%)
Jun 01, 2021 21.94 22.14 21.36 21.70 698,939 -0.13(-0.60%)
May 28, 2021 22.35 22.80 21.70 21.83 679,720 -0.49(-2.20%)
May 27, 2021 22.43 22.56 21.96 22.32 645,128 +0.06(+0.27%)
May 26, 2021 22.64 23.43 22.04 22.26 465,117 -0.07(-0.31%)
May 25, 2021 22.83 22.84 21.98 22.33 558,574 -0.42(-1.85%)
May 24, 2021 23.05 23.62 22.70 22.75 431,878 -0.30(-1.30%)
May 21, 2021 24.05 24.39 23.02 23.05 1,846,067 -0.79(-3.31%)
May 20, 2021 23.81 24.30 23.43 23.84 1,441,492 +0.08(+0.34%)
May 19, 2021 23.61 23.90 23.15 23.76 1,437,305 -0.20(-0.83%)
May 18, 2021 25.89 26.07 23.95 23.96 651,962 -1.61(-6.30%)
May 17, 2021 25.70 26.18 25.41 25.57 392,174 -0.36(-1.39%)
May 14, 2021 25.37 26.15 25.13 25.93 490,497 +0.70(+2.77%)
May 13, 2021 24.42 25.32 24.21 25.23 613,118 +0.91(+3.74%)
May 12, 2021 23.50 25.03 23.50 24.32 774,675 +0.55(+2.31%)
May 11, 2021 23.07 23.86 22.78 23.77 764,627 +0.39(+1.67%)
May 10, 2021 24.20 24.26 23.02 23.38 627,055 -0.85(-3.51%)
May 07, 2021 23.01 24.65 22.86 24.23 1,159,808 +0.86(+3.68%)
May 06, 2021 23.26 23.62 22.60 23.37 814,878 -0.21(-0.89%)
May 05, 2021 24.12 24.50 23.31 23.58 812,926 -0.67(-2.76%)
May 04, 2021 25.61 26.01 24.00 24.25 1,555,447 -1.67(-6.44%)
May 03, 2021 25.68 26.44 25.32 25.92 860,429 +0.48(+1.89%)
Apr 30, 2021 26.25 26.34 25.04 25.44 819,500 -0.95(-3.60%)
Apr 29, 2021 27.32 27.32 26.20 26.39 616,414 -0.56(-2.08%)
Apr 28, 2021 26.69 27.28 26.21 26.95 424,267 +0.19(+0.71%)
Apr 27, 2021 27.12 28.12 26.50 26.76 563,824 -0.23(-0.85%)
Apr 26, 2021 26.70 27.19 25.88 26.99 1,002,210 +0.50(+1.89%)
Apr 23, 2021 26.09 26.76 25.67 26.49 969,900 +0.49(+1.88%)
Apr 22, 2021 25.30 26.39 24.65 26.00 1,162,584 +0.55(+2.16%)
Apr 21, 2021 25.55 26.05 24.97 25.45 674,572 +0.15(+0.59%)
Apr 20, 2021 24.73 25.50 24.38 25.30 714,082 +0.57(+2.30%)
Apr 19, 2021 24.46 24.92 24.14 24.73 514,144 +0.03(+0.12%)
Apr 16, 2021 24.60 24.78 23.68 24.70 577,700 -0.17(-0.68%)
Apr 15, 2021 24.59 25.59 23.95 24.87 745,908 +0.61(+2.51%)
Apr 14, 2021 24.08 24.74 23.90 24.26 621,097 +0.35(+1.46%)
Apr 13, 2021 23.82 24.49 23.45 23.91 548,308 +0.06(+0.25%)
Apr 12, 2021 24.16 24.16 23.13 23.85 992,186 -0.31(-1.28%)
Apr 09, 2021 23.98 24.52 23.54 24.16 598,000 -0.03(-0.12%)
Apr 08, 2021 23.47 24.25 23.19 24.19 846,908 +0.85(+3.64%)
Apr 07, 2021 24.00 24.36 23.28 23.34 823,024 -0.81(-3.35%)
Apr 06, 2021 24.82 25.13 24.04 24.15 658,370 -0.98(-3.90%)
Apr 05, 2021 24.81 25.36 24.71 25.13 794,245 +0.69(+2.82%)
Apr 01, 2021 23.31 24.48 23.13 24.44 609,600 +1.18(+5.07%)
Mar 31, 2021 22.38 23.59 22.17 23.26 835,085 +0.93(+4.16%)
Mar 30, 2021 22.51 23.02 22.17 22.33 703,496 -0.36(-1.59%)
Mar 29, 2021 23.69 23.72 22.50 22.69 502,160 -1.18(-4.94%)
Mar 26, 2021 24.08 24.65 22.97 23.87 467,700 -0.13(-0.54%)
Mar 25, 2021 22.35 24.25 22.01 24.00 922,671 +1.60(+7.14%)
Mar 24, 2021 23.87 24.69 22.39 22.40 699,446 -1.29(-5.45%)
Mar 23, 2021 24.54 24.89 23.65 23.69 1,154,870 -1.17(-4.71%)
Mar 22, 2021 25.34 25.72 24.28 24.86 655,528 +0.00(+0.00%)
Mar 19, 2021 24.13 25.18 24.06 24.86 2,501,400 +0.53(+2.18%)
Mar 18, 2021 25.71 25.82 24.15 24.33 1,303,584 -1.35(-5.26%)
Mar 17, 2021 23.91 25.73 23.30 25.68 913,274 +1.80(+7.54%)
Mar 16, 2021 24.02 25.19 23.33 23.88 1,041,484 -0.41(-1.69%)
Mar 15, 2021 22.80 24.63 22.23 24.29 1,414,638 +1.47(+6.44%)
Mar 12, 2021 20.84 22.84 20.66 22.82 1,006,800 +2.52(+12.41%)
Mar 11, 2021 19.99 20.54 19.76 20.30 1,546,780 +0.60(+3.05%)
Mar 10, 2021 20.00 20.49 19.48 19.70 943,831 +0.01(+0.05%)
Mar 09, 2021 19.57 20.37 19.34 19.69 2,212,081 +0.50(+2.61%)
Mar 08, 2021 19.76 20.20 19.14 19.19 1,152,764 -0.49(-2.49%)
Mar 05, 2021 18.66 20.02 18.00 19.68 1,912,200 +1.11(+5.98%)
Mar 04, 2021 18.26 19.12 18.04 18.57 1,177,744 -0.25(-1.33%)
Mar 03, 2021 19.36 19.98 18.56 18.82 537,347 -0.60(-3.09%)
Mar 02, 2021 19.53 19.94 19.05 19.42 607,753 -0.24(-1.22%)
Mar 01, 2021 19.07 20.09 18.77 19.66 1,078,840 +0.93(+4.97%)
Feb 26, 2021 19.51 20.36 18.34 18.73 4,026,800 -1.12(-5.64%)
Feb 25, 2021 20.60 21.46 19.64 19.85 516,719 -0.90(-4.34%)
Feb 24, 2021 20.14 20.79 20.09 20.75 552,316 +0.49(+2.42%)
Feb 23, 2021 20.40 21.11 20.07 20.26 780,469 -0.37(-1.79%)
Feb 22, 2021 21.10 21.48 20.55 20.63 523,431 -0.65(-3.05%)
Feb 19, 2021 21.18 22.48 21.17 21.28 1,192,300 +0.27(+1.29%)
Feb 18, 2021 22.82 22.82 20.99 21.01 1,116,428 -0.85(-3.89%)
Feb 17, 2021 20.75 22.24 20.42 21.86 475,858 +0.96(+4.59%)
Feb 16, 2021 21.96 22.12 20.57 20.90 977,575 -1.23(-5.56%)
Feb 12, 2021 23.07 23.07 21.97 22.13 422,500 -0.63(-2.77%)
Feb 11, 2021 23.44 23.93 22.41 22.76 434,909 -0.40(-1.73%)
Feb 10, 2021 23.75 24.20 22.67 23.16 454,626 -0.49(-2.07%)
Feb 09, 2021 23.80 24.10 23.34 23.65 479,527 -0.10(-0.42%)
Feb 08, 2021 23.27 24.27 23.11 23.75 589,645 +0.68(+2.95%)
Feb 05, 2021 23.15 23.52 22.97 23.07 522,600 +0.18(+0.79%)
Feb 04, 2021 22.97 23.11 22.21 22.89 376,369 +0.14(+0.62%)
Feb 03, 2021 22.40 23.80 22.20 22.75 1,096,297 +0.74(+3.36%)
Feb 02, 2021 20.27 22.11 19.85 22.01 725,459 +1.82(+9.01%)
Feb 01, 2021 19.74 20.30 19.24 20.19 1,115,772 +0.52(+2.64%)
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 20.29 569,762 -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.