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 (%)
Aug 31, 2021 32.73 33.39 32.20 32.97 643,378 +0.31(+0.95%)
Aug 30, 2021 33.13 34.32 32.30 32.66 1,369,259 -0.62(-1.86%)
Aug 27, 2021 31.59 34.17 31.59 33.28 1,287,252 +1.72(+5.45%)
Aug 26, 2021 31.51 32.35 31.22 31.56 844,682 -0.40(-1.25%)
Aug 25, 2021 31.38 32.19 31.12 31.96 559,180 +0.42(+1.33%)
Aug 24, 2021 31.28 31.90 30.79 31.54 426,594 +0.15(+0.48%)
Aug 23, 2021 30.56 31.50 30.42 31.39 776,823 +0.83(+2.72%)
Aug 20, 2021 29.87 30.74 29.86 30.56 653,804 +0.56(+1.87%)
Aug 19, 2021 30.08 30.93 29.94 30.00 723,834 -0.25(-0.83%)
Aug 18, 2021 31.57 31.75 30.22 30.25 595,105 -1.51(-4.75%)
Aug 17, 2021 31.00 32.01 30.73 31.76 636,101 +0.59(+1.89%)
Aug 16, 2021 31.58 32.20 30.92 31.17 630,673 -0.98(-3.05%)
Aug 13, 2021 32.86 32.95 32.01 32.15 570,505 -0.28(-0.86%)
Aug 12, 2021 32.60 32.80 31.82 32.43 462,288 -0.10(-0.31%)
Aug 11, 2021 31.44 32.71 31.33 32.53 505,186 +0.59(+1.85%)
Aug 10, 2021 32.21 32.21 31.11 31.94 929,602 +0.05(+0.16%)
Aug 09, 2021 31.59 32.97 31.31 31.89 1,403,747 +0.07(+0.22%)
Aug 06, 2021 29.51 32.49 29.17 31.82 1,126,090 +2.39(+8.12%)
Aug 05, 2021 29.53 31.00 28.66 29.43 903,922 -0.08(-0.27%)
Aug 04, 2021 28.84 29.95 28.84 29.51 930,850 +0.68(+2.36%)
Aug 03, 2021 28.83 29.22 28.24 28.83 1,534,754 +0.06(+0.21%)
Aug 02, 2021 29.67 30.14 27.81 28.77 1,595,338 -0.91(-3.07%)
Jul 30, 2021 28.94 29.92 28.84 29.68 787,618 +0.32(+1.09%)
Jul 29, 2021 29.35 29.73 29.00 29.36 455,089 +0.30(+1.03%)
Jul 28, 2021 28.12 29.32 27.82 29.06 1,092,387 +0.95(+3.38%)
Jul 27, 2021 27.95 28.63 27.00 28.11 2,015,928 -0.09(-0.32%)
Jul 26, 2021 29.15 29.40 27.93 28.20 1,473,178 -0.84(-2.89%)
Jul 23, 2021 30.51 31.32 28.94 29.04 4,080,647 -1.06(-3.52%)
Jul 22, 2021 30.05 30.59 29.13 30.10 5,917,362 +0.82(+2.80%)
Jul 21, 2021 28.56 30.14 27.80 29.28 9,743,544 +0.10(+0.34%)
Jul 20, 2021 28.61 31.19 27.26 29.18 8,043,460 +2.18(+8.07%)
Jul 19, 2021 27.91 31.41 26.69 27.00 40,119,400 +7.77(+40.41%)
Jul 16, 2021 19.49 19.87 19.04 19.23 621,033 -0.09(-0.47%)
Jul 15, 2021 18.35 19.89 18.35 19.32 1,102,961 +0.78(+4.21%)
Jul 14, 2021 18.79 18.80 17.72 18.54 965,331 -0.25(-1.33%)
Jul 13, 2021 19.14 19.45 18.66 18.79 1,019,123 -0.46(-2.39%)
Jul 12, 2021 19.66 20.00 19.14 19.25 705,334 -0.34(-1.74%)
Jul 09, 2021 19.80 19.93 19.30 19.59 295,997 -0.14(-0.71%)
Jul 08, 2021 19.52 20.00 19.31 19.73 663,439 -0.04(-0.20%)
Jul 07, 2021 19.51 20.21 19.42 19.77 654,698 +0.24(+1.23%)
Jul 06, 2021 20.14 20.49 19.33 19.53 536,425 -1.08(-5.24%)
Jul 02, 2021 20.92 21.19 20.44 20.61 483,281 -0.37(-1.76%)
Jul 01, 2021 19.86 21.15 19.53 20.98 1,055,376 +1.19(+6.01%)
Jun 30, 2021 20.91 21.07 19.52 19.79 1,575,397 -1.33(-6.30%)
Jun 29, 2021 22.43 22.80 21.09 21.12 935,428 -1.38(-6.13%)
Jun 28, 2021 22.75 23.28 22.50 22.50 506,648 +0.00(+0.00%)
Jun 25, 2021 22.60 22.92 22.21 22.50 1,040,003 -0.05(-0.22%)
Jun 24, 2021 22.50 23.00 22.25 22.55 371,842 +0.24(+1.08%)
Jun 23, 2021 22.15 22.42 21.93 22.31 449,240 +0.16(+0.72%)
Jun 22, 2021 21.70 22.17 21.27 22.15 653,866 +0.38(+1.75%)
Jun 21, 2021 21.55 22.01 21.31 21.77 524,944 +0.46(+2.16%)
Jun 18, 2021 21.38 21.76 20.87 21.31 689,634 -0.63(-2.87%)
Jun 17, 2021 21.68 21.97 21.19 21.94 267,238 +0.15(+0.69%)
Jun 16, 2021 22.19 22.30 21.19 21.79 562,375 -0.49(-2.20%)
Jun 15, 2021 21.80 22.82 21.75 22.28 1,478,440 +0.43(+1.97%)
Jun 14, 2021 21.04 22.00 21.04 21.85 1,272,414 +0.81(+3.85%)
Jun 11, 2021 21.51 21.81 20.92 21.04 447,882 -0.48(-2.23%)
Jun 10, 2021 21.51 22.07 21.25 21.52 579,658 -0.01(-0.05%)
Jun 09, 2021 21.84 22.50 21.33 21.53 458,047 -0.19(-0.87%)
Jun 08, 2021 22.29 22.56 21.29 21.72 332,609 -0.61(-2.73%)
Jun 07, 2021 20.27 23.05 20.23 22.33 852,515 +1.91(+9.35%)
Jun 04, 2021 21.22 21.33 20.32 20.42 647,097 -0.62(-2.95%)
Jun 03, 2021 20.78 21.11 20.35 21.04 410,382 +0.10(+0.48%)
Jun 02, 2021 21.75 22.02 20.53 20.94 926,848 -0.76(-3.50%)
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.