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

Cytokinetics (NQ: CYTK )

65.27 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 10.25 10.73 10.17 10.61 618,500 +0.35(+3.41%)
Dec 30, 2019 10.25 10.44 10.11 10.26 948,068 -0.03(-0.29%)
Dec 27, 2019 10.36 10.36 9.820 10.29 482,100 +0.01(+0.15%)
Dec 26, 2019 10.43 10.43 10.08 10.28 956,689 -0.07(-0.72%)
Dec 24, 2019 10.25 10.37 10.08 10.35 294,300 +0.12(+1.17%)
Dec 23, 2019 10.46 10.64 10.02 10.23 542,157 -0.23(-2.25%)
Dec 20, 2019 10.41 10.57 10.16 10.46 1,212,800 +0.14(+1.41%)
Dec 19, 2019 10.34 10.61 10.20 10.32 689,427 +0.07(+0.68%)
Dec 18, 2019 9.950 10.29 9.950 10.25 1,350,521 +0.27(+2.71%)
Dec 17, 2019 10.20 10.20 9.650 9.980 602,080 -0.22(-2.16%)
Dec 16, 2019 11.00 11.00 9.910 10.20 990,844 -0.45(-4.23%)
Dec 13, 2019 9.980 10.70 9.800 10.65 1,972,300 +0.97(+10.02%)
Dec 12, 2019 9.530 9.830 9.520 9.680 661,130 +0.17(+1.79%)
Dec 11, 2019 9.510 9.670 9.430 9.510 958,820 +0.02(+0.21%)
Dec 10, 2019 9.650 9.670 9.340 9.490 1,136,818 -0.14(-1.45%)
Dec 09, 2019 9.470 9.890 9.325 9.630 1,464,376 +0.21(+2.23%)
Dec 06, 2019 9.880 9.920 8.950 9.420 623,400 -0.40(-4.07%)
Dec 05, 2019 9.800 9.970 9.490 9.820 655,240 +0.02(+0.20%)
Dec 04, 2019 9.850 10.06 9.580 9.800 417,370 +0.02(+0.20%)
Dec 03, 2019 9.460 9.950 9.454 9.780 551,612 +0.32(+3.38%)
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.