Indicators

Cytokinetics (NQ: CYTK )

61.32 -1.21 (-1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	42.81	43.60	42.55	43.36	1,238,000	+0.38(+0.88%)
Feb 27, 2023	43.14	43.27	42.39	42.98	445,849	+0.17(+0.40%)
Feb 24, 2023	42.73	43.50	42.30	42.81	801,812	-0.28(-0.65%)
Feb 23, 2023	41.99	43.27	41.57	43.09	676,306	+1.35(+3.23%)
Feb 22, 2023	41.74	42.65	41.40	41.74	1,023,204	-0.30(-0.71%)
Feb 21, 2023	45.21	45.49	41.96	42.04	1,114,200	-3.67(-8.03%)
Feb 17, 2023	44.01	45.84	43.35	45.71	749,453	+1.58(+3.58%)
Feb 16, 2023	42.50	44.97	42.30	44.13	931,920	+1.26(+2.94%)
Feb 15, 2023	43.05	43.27	42.45	42.87	1,347,724	-0.48(-1.11%)
Feb 14, 2023	43.61	44.36	42.62	43.35	744,941	-0.52(-1.19%)
Feb 13, 2023	43.70	45.17	42.32	43.87	1,108,018	+0.29(+0.67%)
Feb 10, 2023	44.37	44.90	43.56	43.58	1,073,181	-0.72(-1.63%)
Feb 09, 2023	44.03	44.65	43.45	44.30	514,906	+0.41(+0.93%)
Feb 08, 2023	44.98	44.98	43.82	43.89	668,260	-1.09(-2.42%)
Feb 07, 2023	44.89	45.10	43.38	44.98	625,080	+0.14(+0.31%)
Feb 06, 2023	45.00	45.63	44.62	44.84	649,443	-0.17(-0.38%)
Feb 03, 2023	44.00	45.19	43.47	45.01	998,335	+0.45(+1.01%)
Feb 02, 2023	43.24	44.86	42.82	44.56	983,803	+1.73(+4.04%)

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.