Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	65.00	66.12	64.50	65.34	735,665	+0.54(+0.83%)
Apr 25, 2024	64.81	65.42	63.90	64.80	1,112,287	-2.02(-3.02%)
Apr 24, 2024	65.89	67.45	65.68	66.82	807,781	+1.25(+1.91%)
Apr 23, 2024	66.72	68.76	65.53	65.57	1,284,135	-0.72(-1.09%)
Apr 22, 2024	67.90	67.90	65.64	66.29	1,184,338	-1.26(-1.87%)
Apr 19, 2024	66.88	67.80	64.81	67.55	1,607,395	+0.55(+0.82%)
Apr 18, 2024	67.50	68.53	66.84	67.00	1,034,739	-0.93(-1.37%)
Apr 17, 2024	69.58	69.90	67.86	67.93	1,285,604	-1.07(-1.55%)
Apr 16, 2024	67.81	70.52	66.55	69.00	973,213	+1.00(+1.47%)
Apr 15, 2024	71.60	71.60	67.45	68.00	1,516,946	-3.56(-4.97%)
Apr 12, 2024	73.76	73.76	70.61	71.56	789,546	-1.63(-2.23%)
Apr 11, 2024	74.99	75.50	72.35	73.19	788,934	-1.17(-1.57%)
Apr 10, 2024	72.54	75.00	72.28	74.36	803,163	-0.69(-0.92%)
Apr 09, 2024	74.20	75.71	73.43	75.05	1,224,477	+0.86(+1.16%)
Apr 08, 2024	73.90	74.38	72.55	74.19	979,523	+1.48(+2.04%)
Apr 05, 2024	69.21	73.21	68.43	72.71	1,007,285	+3.53(+5.10%)
Apr 04, 2024	71.69	72.33	68.72	69.18	757,951	-1.74(-2.45%)
Apr 03, 2024	70.27	71.43	70.00	70.92	589,414	-0.05(-0.07%)
Apr 02, 2024	71.19	72.72	70.34	70.97	1,037,252	-2.05(-2.81%)

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.