Skip to main content

Cytokinetics (NQ: CYTK )

63.75 -1.44 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.050 8.070 7.680 7.710 379,806 -0.25(-3.14%)
Feb 26, 2015 7.900 8.020 7.630 7.960 372,460 +0.07(+0.89%)
Feb 25, 2015 7.770 8.050 7.680 7.890 393,288 +0.15(+1.94%)
Feb 24, 2015 8.120 8.120 7.585 7.740 409,373 -0.26(-3.25%)
Feb 23, 2015 8.060 8.350 7.820 8.000 599,093 +0.06(+0.76%)
Feb 20, 2015 7.860 8.270 7.782 7.940 426,645 +0.09(+1.15%)
Feb 19, 2015 7.910 7.989 7.800 7.850 254,372 -0.12(-1.51%)
Feb 18, 2015 7.920 8.360 7.633 7.970 623,132 -0.20(-2.45%)
Feb 17, 2015 7.880 8.610 7.880 8.170 1,170,664 +0.39(+5.01%)
Feb 13, 2015 7.430 7.780 7.780 7.780 2,173,700 +1.29(+19.88%)
Feb 12, 2015 6.440 6.670 6.280 6.490 214,372 +0.08(+1.25%)
Feb 11, 2015 6.470 6.640 6.300 6.410 143,402 -0.05(-0.77%)
Feb 10, 2015 6.300 6.480 6.140 6.460 257,006 +0.21(+3.36%)
Feb 09, 2015 6.340 6.530 6.220 6.250 217,086 -0.12(-1.88%)
Feb 06, 2015 6.620 6.710 6.340 6.370 237,610 -0.29(-4.35%)
Feb 05, 2015 6.500 6.750 6.390 6.660 224,503 +0.17(+2.62%)
Feb 04, 2015 6.390 6.690 6.270 6.490 359,091 -0.16(-2.41%)
Feb 03, 2015 6.970 7.090 6.440 6.650 460,710 -0.33(-4.73%)
Feb 02, 2015 7.110 7.180 6.860 6.980 363,400 -0.11(-1.55%)
Jan 30, 2015 7.380 7.380 7.000 7.090 267,371 -0.36(-4.83%)
Jan 29, 2015 7.310 7.500 7.090 7.450 331,748 +0.14(+1.92%)
Jan 28, 2015 7.740 7.940 7.150 7.310 488,257 -0.41(-5.31%)
Jan 27, 2015 7.540 8.160 7.540 7.720 889,068 +0.15(+1.98%)
Jan 26, 2015 7.400 7.590 7.210 7.570 414,701 +0.19(+2.57%)
Jan 23, 2015 7.070 7.450 7.030 7.380 329,175 +0.33(+4.68%)
Jan 22, 2015 7.230 7.410 6.670 7.050 598,096 -0.10(-1.40%)
Jan 21, 2015 7.550 7.760 7.060 7.150 484,953 -0.44(-5.80%)
Jan 20, 2015 7.330 7.700 7.320 7.590 487,459 +0.09(+1.20%)
Jan 16, 2015 7.260 7.590 7.260 7.500 311,556 +0.20(+2.74%)
Jan 15, 2015 7.720 7.720 7.140 7.300 458,857 -0.37(-4.82%)
Jan 14, 2015 7.370 7.815 7.340 7.670 387,501 +0.21(+2.82%)
Jan 13, 2015 7.890 7.950 7.370 7.460 513,335 -0.34(-4.36%)
Jan 12, 2015 7.850 8.060 7.645 7.800 527,622 +0.00(+0.00%)
Jan 09, 2015 7.770 7.910 7.480 7.800 548,176 +0.08(+1.04%)
Jan 08, 2015 7.500 8.070 7.490 7.720 893,107 +0.25(+3.35%)
Jan 07, 2015 7.250 7.500 7.160 7.470 546,178 +0.25(+3.46%)
Jan 06, 2015 7.700 7.840 6.920 7.220 979,687 -0.45(-5.87%)
Jan 05, 2015 7.500 7.980 7.500 7.670 730,824 +0.30(+4.07%)
Jan 02, 2015 8.010 8.160 7.140 7.370 1,675,568 -0.64(-7.99%)
Dec 31, 2014 7.360 8.010 8.010 8.010 2,964,200 +1.11(+16.09%)
Dec 30, 2014 6.680 7.000 6.670 6.900 824,362 +0.23(+3.45%)
Dec 29, 2014 6.490 6.930 6.250 6.670 1,362,840 +0.53(+8.63%)
Dec 26, 2014 5.940 6.640 5.920 6.140 1,208,729 +0.27(+4.60%)
Dec 24, 2014 5.570 5.870 5.870 5.870 853,400 +0.35(+6.34%)
Dec 23, 2014 5.580 5.580 5.250 5.520 1,311,415 +0.62(+12.65%)
Dec 22, 2014 4.850 4.950 4.840 4.900 180,593 +0.01(+0.20%)
Dec 19, 2014 4.880 4.950 4.750 4.890 245,380 +0.00(+0.00%)
Dec 18, 2014 4.890 4.890 4.760 4.890 213,084 +0.09(+1.87%)
Dec 17, 2014 4.560 4.800 4.553 4.800 176,525 +0.23(+5.03%)
Dec 16, 2014 4.430 4.730 4.430 4.570 175,517 +0.09(+2.01%)
Dec 15, 2014 4.790 4.890 4.480 4.480 255,595 -0.30(-6.28%)
Dec 12, 2014 4.790 4.920 4.760 4.780 138,349 -0.06(-1.24%)
Dec 11, 2014 4.810 5.000 4.810 4.840 252,050 +0.06(+1.26%)
Dec 10, 2014 4.840 4.940 4.740 4.780 215,588 -0.10(-2.05%)
Dec 09, 2014 4.530 4.895 4.410 4.880 344,839 +0.30(+6.55%)
Dec 08, 2014 4.650 4.830 4.540 4.580 241,245 -0.08(-1.72%)
Dec 05, 2014 4.570 4.720 4.550 4.660 199,336 +0.10(+2.19%)
Dec 04, 2014 4.610 4.770 4.520 4.560 289,069 -0.07(-1.51%)
Dec 03, 2014 4.650 4.750 4.500 4.630 236,852 +0.01(+0.22%)
Dec 02, 2014 4.530 4.772 4.530 4.620 271,763 +0.11(+2.44%)
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.