Indicators

Cytokinetics (NQ: CYTK )

65.27 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.180	6.360	6.150	6.320	317,300	+0.20(+3.27%)
Dec 28, 2018	6.220	6.330	6.060	6.120	213,200	-0.14(-2.24%)
Dec 27, 2018	6.170	6.300	5.900	6.260	307,980	+0.00(+0.00%)
Dec 26, 2018	5.960	6.300	5.920	6.260	283,064	+0.35(+5.92%)
Dec 24, 2018	5.980	6.150	5.900	5.910	158,900	-0.12(-1.99%)
Dec 21, 2018	6.260	6.430	6.020	6.030	849,500	-0.22(-3.52%)
Dec 20, 2018	6.810	6.930	6.190	6.250	362,556	-0.56(-8.22%)
Dec 19, 2018	7.050	7.260	6.700	6.810	222,515	-0.23(-3.27%)
Dec 18, 2018	7.340	7.365	6.950	7.040	253,702	-0.22(-3.03%)
Dec 17, 2018	7.680	7.730	7.210	7.260	222,737	-0.44(-5.71%)
Dec 14, 2018	7.830	8.100	7.680	7.700	323,000	-0.21(-2.65%)
Dec 13, 2018	8.110	8.210	7.820	7.910	251,636	-0.09(-1.12%)
Dec 12, 2018	8.060	8.180	7.960	8.000	149,326	+0.04(+0.50%)
Dec 11, 2018	7.900	8.130	7.750	7.960	230,804	+0.21(+2.71%)
Dec 10, 2018	7.530	7.760	7.430	7.750	178,149	+0.35(+4.73%)
Dec 07, 2018	7.530	7.590	7.250	7.400	287,500	-0.17(-2.25%)
Dec 06, 2018	7.380	7.740	7.200	7.570	284,808	+0.01(+0.13%)
Dec 04, 2018	7.880	8.190	7.540	7.560	459,000	-0.36(-4.55%)

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.