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 (%)
Oct 29, 2021 36.30 36.30 34.65 34.91 1,107,499 -1.04(-2.89%)
Oct 28, 2021 34.97 36.04 34.59 35.95 440,849 +1.00(+2.86%)
Oct 27, 2021 35.68 35.85 34.59 34.95 975,080 -0.90(-2.51%)
Oct 26, 2021 36.19 35.85 308,861 -0.45(-1.24%)
Oct 25, 2021 37.03 37.45 36.27 36.30 473,286 -0.73(-1.97%)
Oct 22, 2021 36.00 37.09 35.50 37.03 425,914 +0.82(+2.26%)
Oct 21, 2021 35.47 36.53 35.17 36.21 610,319 +0.48(+1.34%)
Oct 20, 2021 35.35 37.15 35.29 35.73 338,198 +0.41(+1.16%)
Oct 19, 2021 35.93 36.24 35.09 35.32 597,403 -0.45(-1.26%)
Oct 18, 2021 36.61 37.05 35.17 35.77 709,174 -1.12(-3.04%)
Oct 15, 2021 38.86 38.97 36.77 36.89 768,753 -1.24(-3.25%)
Oct 14, 2021 38.49 38.98 37.34 38.13 617,429 +0.15(+0.39%)
Oct 13, 2021 36.88 38.27 36.52 37.98 481,776 +1.27(+3.46%)
Oct 12, 2021 36.84 37.04 36.00 36.71 472,445 +0.45(+1.24%)
Oct 11, 2021 37.72 38.58 36.19 36.26 775,179 -1.75(-4.60%)
Oct 08, 2021 39.17 39.26 37.74 38.01 840,337 -0.84(-2.16%)
Oct 07, 2021 37.09 39.46 36.99 38.85 1,637,430 +2.71(+7.50%)
Oct 06, 2021 36.05 36.92 35.81 36.14 766,709 -0.67(-1.82%)
Oct 05, 2021 36.89 37.97 36.64 36.81 858,677 +0.40(+1.08%)
Oct 04, 2021 36.57 36.97 35.71 36.41 826,110 -0.33(-0.88%)
Oct 01, 2021 35.86 36.75 34.70 36.74 839,114 +0.96(+2.68%)
Sep 30, 2021 34.05 36.50 33.48 35.78 1,197,378 +2.19(+6.52%)
Sep 29, 2021 34.39 34.75 33.33 33.59 441,990 -0.53(-1.55%)
Sep 28, 2021 34.40 34.81 33.21 34.12 630,415 -0.79(-2.26%)
Sep 27, 2021 33.18 35.39 32.75 34.91 1,002,266 +1.78(+5.37%)
Sep 24, 2021 33.67 34.09 33.13 33.13 544,598 -0.48(-1.43%)
Sep 23, 2021 33.93 34.30 33.01 33.61 830,821 -0.23(-0.68%)
Sep 22, 2021 33.01 34.07 32.50 33.84 1,222,237 +0.97(+2.95%)
Sep 21, 2021 32.57 33.59 32.44 32.87 481,270 +0.44(+1.36%)
Sep 20, 2021 33.08 33.45 31.99 32.43 728,765 -1.46(-4.31%)
Sep 17, 2021 33.72 34.45 32.64 33.89 1,787,065 +0.40(+1.19%)
Sep 16, 2021 33.80 34.36 33.07 33.49 622,681 -0.21(-0.62%)
Sep 15, 2021 33.00 34.00 32.40 33.70 852,817 +0.60(+1.81%)
Sep 14, 2021 31.77 33.43 30.79 33.10 1,372,564 +1.62(+5.15%)
Sep 13, 2021 29.40 32.29 29.10 31.48 1,423,568 +1.96(+6.64%)
Sep 10, 2021 30.09 30.53 29.40 29.52 844,336 -0.53(-1.76%)
Sep 09, 2021 31.43 31.70 29.80 30.05 1,536,680 -1.07(-3.44%)
Sep 08, 2021 30.95 31.35 30.50 31.12 637,558 +0.07(+0.23%)
Sep 07, 2021 33.11 33.11 30.95 31.05 995,927 -1.41(-4.34%)
Sep 03, 2021 32.65 33.71 32.02 32.46 1,081,687 -1.06(-3.16%)
Sep 02, 2021 33.38 33.85 32.73 33.52 485,772 +0.50(+1.51%)
Sep 01, 2021 32.94 33.64 32.52 33.02 1,005,766 +0.05(+0.15%)
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%)
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.