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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2018 8.950 9.100 8.900 9.000 215,702 +0.00(+0.00%)
May 30, 2018 8.850 9.150 8.800 9.000 176,707 +0.25(+2.86%)
May 29, 2018 8.700 8.900 8.650 8.750 185,101 -0.05(-0.57%)
May 25, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
May 24, 2018 8.650 8.800 8.500 8.750 173,241 +0.05(+0.57%)
May 23, 2018 8.650 8.900 8.650 8.700 267,733 +0.10(+1.16%)
May 22, 2018 8.650 8.750 8.600 8.600 190,865 -0.05(-0.58%)
May 21, 2018 9.200 9.300 8.650 8.650 260,477 -0.50(-5.46%)
May 18, 2018 9.200 9.300 9.050 9.150 211,733 +0.00(+0.00%)
May 17, 2018 9.400 9.450 9.000 9.150 246,284 -0.30(-3.17%)
May 16, 2018 9.300 9.450 9.250 9.450 272,706 +0.20(+2.16%)
May 15, 2018 9.300 9.400 9.200 9.250 262,572 -0.10(-1.07%)
May 14, 2018 8.950 9.450 8.900 9.350 346,421 +0.45(+5.06%)
May 11, 2018 8.650 9.000 8.550 8.900 382,780 +0.20(+2.30%)
May 10, 2018 8.900 8.900 8.650 8.700 205,968 -0.20(-2.25%)
May 09, 2018 8.550 8.900 8.400 8.900 252,154 +0.40(+4.71%)
May 08, 2018 8.700 8.700 8.425 8.500 199,313 -0.15(-1.73%)
May 07, 2018 8.450 8.850 8.450 8.650 270,508 +0.15(+1.76%)
May 04, 2018 8.300 8.600 8.300 8.500 163,787 +0.15(+1.80%)
May 03, 2018 8.500 8.500 8.250 8.350 183,890 -0.15(-1.76%)
May 02, 2018 8.250 8.550 8.200 8.500 247,775 +0.20(+2.41%)
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.