Cytokinetics (NQ: CYTK )

24.25 USD +0.88 (+3.77%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 23.26 23.62 22.60 23.37 814,878 -0.21(-0.89%)
May 05, 2021 24.12 24.50 23.31 23.58 812,926 -0.67(-2.76%)
May 04, 2021 25.61 26.01 24.00 24.25 1,555,447 -1.67(-6.44%)
May 03, 2021 25.68 26.44 25.32 25.92 860,429 +0.48(+1.89%)
Apr 30, 2021 26.25 26.34 25.04 25.44 819,500 -0.95(-3.60%)
Apr 29, 2021 27.32 27.32 26.20 26.39 616,414 -0.56(-2.08%)
Apr 28, 2021 26.69 27.28 26.21 26.95 424,267 +0.19(+0.71%)
Apr 27, 2021 27.12 28.12 26.50 26.76 563,824 -0.23(-0.85%)
Apr 26, 2021 26.70 27.19 25.88 26.99 1,002,210 +0.50(+1.89%)
Apr 23, 2021 26.09 26.76 25.67 26.49 969,900 +0.49(+1.88%)
Apr 22, 2021 25.30 26.39 24.65 26.00 1,162,584 +0.55(+2.16%)
Apr 21, 2021 25.55 26.05 24.97 25.45 674,572 +0.15(+0.59%)
Apr 20, 2021 24.73 25.50 24.38 25.30 714,082 +0.57(+2.30%)
Apr 19, 2021 24.46 24.92 24.14 24.73 514,144 +0.03(+0.12%)
Apr 16, 2021 24.60 24.78 23.68 24.70 577,700 -0.17(-0.68%)
Apr 15, 2021 24.59 25.59 23.95 24.87 745,908 +0.61(+2.51%)
Apr 14, 2021 24.08 24.74 23.90 24.26 621,097 +0.35(+1.46%)
Apr 13, 2021 23.82 24.49 23.45 23.91 548,308 +0.06(+0.25%)
Apr 12, 2021 24.16 24.16 23.13 23.85 992,186 -0.31(-1.28%)
Apr 09, 2021 23.98 24.52 23.54 24.16 598,000 -0.03(-0.12%)
Apr 08, 2021 23.47 24.25 23.19 24.19 846,908 +0.85(+3.64%)
Apr 07, 2021 24.00 24.36 23.28 23.34 823,024 -0.81(-3.35%)
Apr 06, 2021 24.82 25.13 24.04 24.15 658,370 -0.98(-3.90%)
Apr 05, 2021 24.81 25.36 24.71 25.13 794,245 +0.69(+2.82%)
Apr 01, 2021 23.31 24.48 23.13 24.44 609,600 +1.18(+5.07%)
Mar 31, 2021 22.38 23.59 22.17 23.26 835,085 +0.93(+4.16%)
Mar 30, 2021 22.51 23.02 22.17 22.33 703,496 -0.36(-1.59%)
Mar 29, 2021 23.69 23.72 22.50 22.69 502,160 -1.18(-4.94%)
Mar 26, 2021 24.08 24.65 22.97 23.87 467,700 -0.13(-0.54%)
Mar 25, 2021 22.35 24.25 22.01 24.00 922,671 +1.60(+7.14%)
Mar 24, 2021 23.87 24.69 22.39 22.40 699,446 -1.29(-5.45%)
Mar 23, 2021 24.54 24.89 23.65 23.69 1,154,870 -1.17(-4.71%)
Mar 22, 2021 25.34 25.72 24.28 24.86 655,528 +0.00(+0.00%)
Mar 19, 2021 24.13 25.18 24.06 24.86 2,501,400 +0.53(+2.18%)
Mar 18, 2021 25.71 25.82 24.15 24.33 1,303,584 -1.35(-5.26%)
Mar 17, 2021 23.91 25.73 23.30 25.68 913,274 +1.80(+7.54%)
Mar 16, 2021 24.02 25.19 23.33 23.88 1,041,484 -0.41(-1.69%)
Mar 15, 2021 22.80 24.63 22.23 24.29 1,414,638 +1.47(+6.44%)
Mar 12, 2021 20.84 22.84 20.66 22.82 1,006,800 +2.52(+12.41%)
Mar 11, 2021 19.99 20.54 19.76 20.30 1,546,780 +0.60(+3.05%)
Mar 10, 2021 20.00 20.49 19.48 19.70 943,831 +0.01(+0.05%)
Mar 09, 2021 19.57 20.37 19.34 19.69 2,212,081 +0.50(+2.61%)
Mar 08, 2021 19.76 20.20 19.14 19.19 1,152,764 -0.49(-2.49%)
Mar 05, 2021 18.66 20.02 18.00 19.68 1,912,200 +1.11(+5.98%)
Mar 04, 2021 18.26 19.12 18.04 18.57 1,177,744 -0.25(-1.33%)
Mar 03, 2021 19.36 19.98 18.56 18.82 537,347 -0.60(-3.09%)
Mar 02, 2021 19.53 19.94 19.05 19.42 607,753 -0.24(-1.22%)
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.