Cytokinetics (NQ: CYTK )

25.13 USD +0.40 (+1.62%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 15.48 16.00 15.17 15.95 842,275 +0.58(+3.77%)
Oct 30, 2020 15.44 15.46 14.91 15.37 713,300 -0.12(-0.77%)
Oct 29, 2020 15.41 15.75 14.89 15.49 900,463 +0.14(+0.91%)
Oct 28, 2020 15.75 16.05 15.26 15.35 787,818 -0.98(-6.00%)
Oct 27, 2020 15.66 16.49 15.40 16.33 690,506 +0.83(+5.35%)
Oct 26, 2020 16.22 16.58 15.35 15.50 904,429 -0.89(-5.43%)
Oct 23, 2020 16.20 16.54 15.90 16.39 694,700 +0.17(+1.05%)
Oct 22, 2020 15.75 16.63 15.74 16.22 1,427,433 +0.52(+3.31%)
Oct 21, 2020 16.15 16.59 15.52 15.70 724,662 -0.56(-3.44%)
Oct 20, 2020 16.60 17.20 16.20 16.26 775,182 -0.30(-1.81%)
Oct 19, 2020 16.55 16.99 16.45 16.56 770,497 +0.09(+0.55%)
Oct 16, 2020 16.25 17.15 16.21 16.47 2,036,000 +0.24(+1.48%)
Oct 15, 2020 16.35 16.70 15.85 16.23 937,503 -0.26(-1.58%)
Oct 14, 2020 16.90 17.58 16.33 16.49 1,706,774 -0.40(-2.37%)
Oct 13, 2020 15.64 17.06 15.58 16.89 2,867,770 +1.24(+7.92%)
Oct 12, 2020 15.12 15.98 14.71 15.65 3,980,556 +0.39(+2.56%)
Oct 09, 2020 16.12 16.50 15.01 15.26 7,936,200 -0.74(-4.63%)
Oct 08, 2020 17.45 17.73 15.16 16.00 21,061,233 -11.66(-42.15%)
Oct 07, 2020 28.54 29.55 27.61 27.66 2,316,774 -0.89(-3.12%)
Oct 06, 2020 29.03 29.25 27.83 28.55 1,594,943 -0.06(-0.21%)
Oct 05, 2020 26.33 30.14 26.26 28.61 3,929,852 +4.62(+19.26%)
Oct 02, 2020 22.15 24.52 21.54 23.99 2,358,800 +1.29(+5.68%)
Oct 01, 2020 21.79 23.33 21.57 22.70 1,163,756 +1.05(+4.85%)
Sep 30, 2020 22.49 22.58 21.26 21.65 1,533,403 -0.68(-3.05%)
Sep 29, 2020 22.27 23.00 22.24 22.33 645,512 -0.04(-0.18%)
Sep 28, 2020 23.75 23.78 22.11 22.37 589,890 -1.03(-4.40%)
Sep 25, 2020 21.81 24.49 21.61 23.40 1,661,500 +1.45(+6.61%)
Sep 24, 2020 20.86 22.59 20.49 21.95 1,354,244 +0.88(+4.18%)
Sep 23, 2020 20.30 21.66 20.19 21.07 850,520 +0.49(+2.38%)
Sep 22, 2020 21.24 21.49 20.32 20.58 752,873 -0.69(-3.24%)
Sep 21, 2020 21.27 21.48 20.17 21.27 965,628 -0.54(-2.45%)
Sep 18, 2020 22.00 22.00 21.08 21.80 3,291,000 +0.04(+0.21%)
Sep 17, 2020 21.72 22.25 21.49 21.76 608,982 -0.52(-2.33%)
Sep 16, 2020 23.37 23.50 22.19 22.28 596,851 -0.94(-4.05%)
Sep 15, 2020 23.38 23.95 22.84 23.22 483,722 +0.22(+0.96%)
Sep 14, 2020 22.61 23.57 22.60 23.00 1,020,714 +0.51(+2.27%)
Sep 11, 2020 23.06 23.60 22.42 22.49 454,100 -0.30(-1.32%)
Sep 10, 2020 22.85 23.34 22.63 22.79 644,071 -0.09(-0.39%)
Sep 09, 2020 22.68 23.19 22.55 22.88 542,326 +0.38(+1.69%)
Sep 08, 2020 22.05 23.24 21.86 22.50 466,747 -0.12(-0.53%)
Sep 04, 2020 23.24 23.31 21.25 22.62 1,394,800 -0.55(-2.37%)
Sep 03, 2020 24.59 25.09 23.11 23.17 759,911 -1.56(-6.31%)
Sep 02, 2020 24.19 24.75 23.88 24.73 965,499 +0.59(+2.44%)
Sep 01, 2020 23.88 24.24 23.68 24.14 636,566 +0.18(+0.75%)
Aug 31, 2020 24.22 24.40 23.85 23.96 924,467 -0.37(-1.52%)
Aug 28, 2020 23.65 24.95 23.65 24.33 1,286,100 +0.69(+2.92%)
Aug 27, 2020 24.20 24.71 23.09 23.64 560,840 -0.29(-1.21%)
Aug 26, 2020 24.25 24.62 23.74 23.93 790,798 -0.49(-2.01%)
Aug 25, 2020 23.18 25.02 22.81 24.42 634,495 +1.26(+5.44%)
Aug 24, 2020 24.06 24.60 23.00 23.16 682,739 -1.08(-4.46%)
Aug 21, 2020 25.00 25.08 23.45 24.24 1,327,200 +0.03(+0.12%)
Aug 20, 2020 23.24 24.29 23.15 24.21 1,260,142 +0.88(+3.77%)
Aug 19, 2020 23.97 24.17 23.26 23.33 461,178 -0.79(-3.28%)
Aug 18, 2020 23.71 24.15 23.36 24.12 552,110 +0.76(+3.25%)
Aug 17, 2020 22.63 23.94 22.50 23.36 1,188,900 +0.84(+3.73%)
Aug 14, 2020 22.92 22.92 22.21 22.52 553,200 -0.33(-1.44%)
Aug 13, 2020 21.85 22.88 21.75 22.85 490,291 +0.93(+4.24%)
Aug 12, 2020 21.30 21.96 21.20 21.92 804,793 +0.84(+3.98%)
Aug 11, 2020 21.43 22.08 21.04 21.08 866,349 -0.25(-1.17%)
Aug 10, 2020 21.44 21.86 21.19 21.33 655,379 -0.18(-0.84%)
Aug 07, 2020 21.01 22.00 21.00 21.51 1,180,000 -0.13(-0.60%)
Aug 06, 2020 22.30 22.72 21.61 21.64 401,174 -0.49(-2.21%)
Aug 05, 2020 22.17 22.51 21.85 22.13 1,308,842 +0.11(+0.50%)
Aug 04, 2020 22.65 22.67 21.84 22.02 806,001 -0.64(-2.82%)
Aug 03, 2020 21.63 22.83 21.45 22.66 568,384 +1.04(+4.81%)
Jul 31, 2020 22.60 22.66 21.16 21.62 1,229,000 -1.05(-4.63%)
Jul 30, 2020 22.61 23.32 22.51 22.67 711,238 -0.29(-1.26%)
Jul 29, 2020 23.27 23.55 22.53 22.96 723,411 -0.22(-0.95%)
Jul 28, 2020 23.99 24.13 23.15 23.18 759,314 -0.92(-3.82%)
Jul 27, 2020 23.39 24.39 23.02 24.10 643,617 +1.02(+4.42%)
Jul 24, 2020 23.77 24.01 22.64 23.08 880,600 -1.15(-4.75%)
Jul 23, 2020 24.06 25.21 23.60 24.23 833,086 +0.34(+1.44%)
Jul 22, 2020 23.66 24.27 23.17 23.89 627,673 +0.01(+0.06%)
Jul 21, 2020 25.60 25.60 23.51 23.87 1,035,171 -1.27(-5.05%)
Jul 20, 2020 24.07 25.72 23.95 25.14 3,326,656 +1.16(+4.84%)
Jul 17, 2020 23.65 24.00 22.85 23.98 4,965,700 -1.74(-6.77%)
Jul 16, 2020 28.43 28.83 25.27 25.72 1,085,212 -3.24(-11.19%)
Jul 15, 2020 28.99 29.20 27.63 28.96 1,585,666 +1.08(+3.87%)
Jul 14, 2020 24.53 27.94 23.83 27.88 1,110,382 +3.86(+16.07%)
Jul 13, 2020 25.46 26.22 23.85 24.02 636,852 -1.48(-5.80%)
Jul 10, 2020 27.89 28.25 25.21 25.50 2,111,600 -0.62(-2.37%)
Jul 09, 2020 26.96 27.47 25.77 26.12 407,691 -0.80(-2.97%)
Jul 08, 2020 26.10 27.24 25.66 26.92 844,702 +0.88(+3.38%)
Jul 07, 2020 24.64 27.00 24.36 26.04 785,946 +1.69(+6.94%)
Jul 06, 2020 25.24 25.24 24.08 24.35 420,290 -0.48(-1.93%)
Jul 02, 2020 24.13 25.04 23.76 24.83 433,400 +1.22(+5.17%)
Jul 01, 2020 23.60 23.87 22.85 23.61 525,632 +0.04(+0.17%)
Jun 30, 2020 23.49 23.80 23.19 23.57 895,125 -0.02(-0.08%)
Jun 29, 2020 23.81 24.84 23.07 23.59 572,395 -0.18(-0.76%)
Jun 26, 2020 24.46 24.89 23.62 23.77 671,600 -0.79(-3.22%)
Jun 25, 2020 23.54 24.58 23.39 24.56 341,613 +1.00(+4.24%)
Jun 24, 2020 24.10 24.50 22.92 23.56 398,958 -0.71(-2.93%)
Jun 23, 2020 24.87 25.14 24.08 24.27 558,457 -0.37(-1.50%)
Jun 22, 2020 23.68 25.23 22.88 24.64 896,244 +1.17(+4.99%)
Jun 19, 2020 23.36 23.90 23.12 23.47 1,007,400 +0.24(+1.03%)
Jun 18, 2020 22.92 23.45 22.00 23.23 282,565 +0.22(+0.96%)
Jun 17, 2020 22.45 23.36 22.12 23.01 601,123 +0.70(+3.14%)
Jun 16, 2020 22.20 22.64 21.31 22.31 514,566 +0.58(+2.67%)
Jun 15, 2020 20.84 22.06 20.80 21.73 788,220 +0.35(+1.64%)
Jun 12, 2020 21.10 21.38 20.20 21.38 618,600 +0.43(+2.05%)
Jun 11, 2020 21.35 22.05 20.67 20.95 1,375,170 -0.76(-3.50%)
Jun 10, 2020 21.19 21.81 20.88 21.71 1,043,748 +0.66(+3.14%)
Jun 09, 2020 20.99 21.54 20.76 21.05 649,888 -0.06(-0.28%)
Jun 08, 2020 20.33 21.14 20.01 21.11 482,623 +0.87(+4.30%)
Jun 05, 2020 20.24 20.63 19.32 20.24 460,600 +0.20(+1.00%)
Jun 04, 2020 20.40 20.96 19.94 20.04 430,447 -0.56(-2.72%)
Jun 03, 2020 21.08 21.08 20.38 20.60 463,928 -0.51(-2.42%)
Jun 02, 2020 20.88 21.63 20.35 21.11 501,039 +0.21(+1.00%)
Jun 01, 2020 20.49 21.36 20.43 20.90 452,120 +0.19(+0.92%)
May 29, 2020 20.73 20.79 19.67 20.71 1,257,400 -0.01(-0.05%)
May 28, 2020 21.38 21.91 20.69 20.72 449,268 -0.52(-2.45%)
May 27, 2020 21.92 21.94 20.26 21.24 621,399 -0.66(-3.01%)
May 26, 2020 22.36 22.88 21.85 21.90 782,736 -0.01(-0.05%)
May 22, 2020 21.50 21.94 21.02 21.91 456,300 +0.26(+1.20%)
May 21, 2020 21.81 21.92 20.87 21.65 470,685 -0.17(-0.78%)
May 20, 2020 21.28 22.47 21.01 21.82 509,310 +0.89(+4.25%)
May 19, 2020 21.87 22.20 20.90 20.93 596,967 -1.29(-5.81%)
May 18, 2020 22.10 23.04 21.86 22.22 727,312 +0.58(+2.68%)
May 15, 2020 21.13 21.75 20.70 21.64 1,279,400 +0.40(+1.88%)
May 14, 2020 21.26 21.60 20.46 21.24 798,695 -0.37(-1.71%)
May 13, 2020 21.06 21.93 20.50 21.61 2,124,113 +0.65(+3.10%)
May 12, 2020 20.95 22.99 20.81 20.96 1,895,696 -0.03(-0.14%)
May 11, 2020 19.38 21.69 18.43 20.99 6,037,085 +5.23(+33.23%)
May 08, 2020 16.11 16.49 15.64 15.76 492,900 +0.03(+0.16%)
May 07, 2020 16.01 16.49 14.89 15.73 844,032 -0.90(-5.41%)
May 06, 2020 16.40 16.88 16.26 16.63 732,637 +0.21(+1.28%)
May 05, 2020 15.85 17.05 15.53 16.42 682,518 +1.25(+8.24%)
May 04, 2020 14.16 15.22 14.11 15.17 639,642 +0.68(+4.69%)
May 01, 2020 14.85 14.85 13.87 14.49 628,900 -0.62(-4.10%)
Apr 30, 2020 15.98 16.05 14.88 15.11 569,177 -1.17(-7.19%)
Apr 29, 2020 16.40 16.56 15.73 16.28 746,078 +0.21(+1.34%)
Apr 28, 2020 16.00 16.30 15.40 16.07 2,500,081 +0.42(+2.65%)
Apr 27, 2020 15.78 15.92 15.64 15.65 679,994 -0.03(-0.19%)
Apr 24, 2020 15.64 15.85 15.22 15.68 881,900 +0.21(+1.36%)
Apr 23, 2020 15.12 15.88 15.12 15.47 677,214 +0.38(+2.52%)
Apr 22, 2020 15.31 15.43 14.91 15.09 526,124 +0.07(+0.47%)
Apr 21, 2020 15.41 15.50 14.67 15.02 395,796 -0.49(-3.16%)
Apr 20, 2020 15.00 15.61 14.96 15.51 1,271,172 +0.27(+1.77%)
Apr 17, 2020 14.57 15.29 13.76 15.24 1,198,800 +1.25(+8.93%)
Apr 16, 2020 14.19 14.22 13.45 13.99 755,863 +0.06(+0.43%)
Apr 15, 2020 13.33 14.05 13.08 13.93 640,646 +0.38(+2.80%)
Apr 14, 2020 13.85 14.19 13.28 13.55 964,194 -0.33(-2.38%)
Apr 13, 2020 14.06 14.20 13.45 13.88 667,154 -0.01(-0.07%)
Apr 09, 2020 14.71 14.85 13.68 13.89 1,227,800 +1.13(+8.86%)
Apr 08, 2020 12.33 12.92 12.19 12.76 714,422 +0.61(+5.02%)
Apr 07, 2020 12.67 12.82 11.95 12.15 733,719 -0.31(-2.49%)
Apr 06, 2020 12.37 12.66 11.93 12.46 546,140 +0.50(+4.18%)
Apr 03, 2020 11.98 12.23 11.45 11.96 660,000 -0.09(-0.75%)
Apr 02, 2020 11.07 12.17 10.75 12.05 559,157 +0.90(+8.07%)
Apr 01, 2020 11.18 11.85 11.10 11.15 632,654 -0.64(-5.43%)
Mar 31, 2020 12.73 12.81 11.50 11.79 895,630 -1.00(-7.82%)
Mar 30, 2020 11.90 13.36 11.37 12.79 1,484,830 +1.04(+8.85%)
Mar 27, 2020 10.99 12.30 10.89 11.75 606,300 +0.32(+2.80%)
Mar 26, 2020 10.48 12.24 10.48 11.43 631,361 +1.06(+10.22%)
Mar 25, 2020 10.77 11.35 10.13 10.37 921,612 -0.40(-3.71%)
Mar 24, 2020 10.32 11.07 10.10 10.77 748,087 +0.88(+8.90%)
Mar 23, 2020 9.700 10.41 9.440 9.890 590,664 +0.34(+3.56%)
Mar 20, 2020 9.080 10.75 8.750 9.550 998,800 +0.55(+6.11%)
Mar 19, 2020 8.700 9.900 8.535 9.000 1,255,198 +0.25(+2.86%)
Mar 18, 2020 9.970 10.40 8.000 8.750 1,395,410 -1.93(-18.07%)
Mar 17, 2020 9.960 10.68 8.730 10.68 1,428,947 +0.82(+8.32%)
Mar 16, 2020 8.860 9.930 8.680 9.860 1,403,970 -0.82(-7.68%)
Mar 13, 2020 10.73 10.73 9.070 10.68 885,100 +0.24(+2.30%)
Mar 12, 2020 11.75 11.82 10.27 10.44 855,908 -1.59(-13.22%)
Mar 11, 2020 13.02 13.23 12.03 12.03 644,479 -1.29(-9.68%)
Mar 10, 2020 13.71 13.93 12.12 13.32 1,008,022 +0.00(+0.00%)
Mar 09, 2020 13.61 14.80 13.28 13.32 778,889 -1.08(-7.50%)
Mar 06, 2020 14.78 15.14 13.60 14.40 897,600 -0.76(-5.01%)
Mar 05, 2020 14.54 15.36 14.19 15.16 1,022,615 +0.30(+2.02%)
Mar 04, 2020 14.80 16.15 13.63 14.86 1,067,140 +0.29(+1.99%)
Mar 03, 2020 14.19 15.25 14.19 14.57 667,566 +0.33(+2.32%)
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.