Skip to main content

Cytokinetics (NQ: CYTK )

71.64 +0.23 (+0.32%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.50 13.70 13.20 13.55 1,533,320 +0.00(+0.00%)
May 30, 2017 14.05 14.15 13.30 13.55 690,120 -0.55(-3.90%)
May 26, 2017 14.05 14.30 13.95 14.10 574,412 +0.05(+0.36%)
May 25, 2017 14.10 14.20 13.70 14.05 424,990 +0.00(+0.00%)
May 24, 2017 14.00 14.20 13.82 14.05 387,963 +0.05(+0.36%)
May 23, 2017 14.25 14.25 13.70 14.00 457,636 -0.25(-1.75%)
May 22, 2017 14.20 14.35 14.05 14.25 548,786 +0.05(+0.35%)
May 19, 2017 14.25 14.60 14.05 14.20 705,107 -0.05(-0.35%)
May 18, 2017 14.15 14.38 13.90 14.25 533,867 +0.10(+0.71%)
May 17, 2017 14.15 14.32 13.97 14.15 634,215 -0.20(-1.39%)
May 16, 2017 14.35 14.50 14.18 14.35 540,838 +0.00(+0.00%)
May 15, 2017 14.45 14.50 14.25 14.35 439,590 -0.05(-0.35%)
May 12, 2017 14.40 14.45 14.20 14.40 596,765 +0.20(+1.41%)
May 11, 2017 14.15 14.60 14.10 14.20 668,187 +0.00(+0.00%)
May 10, 2017 14.35 14.40 14.12 14.20 544,818 -0.10(-0.70%)
May 09, 2017 13.85 14.50 13.85 14.30 4,730,510 -1.35(-8.63%)
May 08, 2017 15.40 15.80 15.26 15.65 383,034 +0.25(+1.62%)
May 05, 2017 15.85 15.90 15.25 15.40 482,833 -0.35(-2.22%)
May 04, 2017 15.70 15.95 15.45 15.75 494,426 +0.05(+0.32%)
May 03, 2017 15.55 15.75 15.25 15.70 471,049 +0.10(+0.64%)
May 02, 2017 15.40 15.90 15.21 15.60 949,592 +0.20(+1.30%)
May 01, 2017 16.35 16.70 15.30 15.40 767,212 -1.00(-6.10%)
Apr 28, 2017 15.95 16.60 15.00 16.40 1,114,449 -0.60(-3.53%)
Apr 27, 2017 16.95 17.20 16.45 17.00 1,044,631 +0.10(+0.59%)
Apr 26, 2017 15.95 16.90 15.76 16.90 1,324,820 +0.95(+5.96%)
Apr 25, 2017 15.50 16.00 15.25 15.95 1,153,217 +0.40(+2.57%)
Apr 24, 2017 14.45 15.90 14.30 15.55 1,970,824 +1.30(+9.12%)
Apr 21, 2017 13.60 14.35 13.40 14.25 6,550,535 +0.70(+5.17%)
Apr 20, 2017 13.25 13.70 13.20 13.55 944,474 +0.38(+2.85%)
Apr 19, 2017 13.00 13.40 12.80 13.18 1,095,745 +0.23(+1.74%)
Apr 18, 2017 12.60 13.40 12.60 12.95 1,500,604 +1.20(+10.21%)
Apr 17, 2017 11.65 11.80 11.55 11.75 194,024 +0.15(+1.29%)
Apr 13, 2017 11.55 11.85 11.55 11.60 174,821 -0.10(-0.85%)
Apr 12, 2017 11.40 11.75 11.20 11.70 317,082 +0.30(+2.63%)
Apr 11, 2017 11.25 11.50 11.03 11.40 235,518 +0.10(+0.88%)
Apr 10, 2017 11.45 11.66 11.25 11.30 219,156 -0.12(-1.09%)
Apr 07, 2017 11.40 11.50 11.20 11.43 307,997 -0.02(-0.22%)
Apr 06, 2017 11.20 11.45 11.00 11.45 289,374 +0.25(+2.23%)
Apr 05, 2017 11.85 12.15 11.00 11.20 501,399 -0.60(-5.08%)
Apr 04, 2017 12.40 12.40 11.60 11.80 450,227 -0.65(-5.22%)
Apr 03, 2017 13.05 13.05 12.40 12.45 235,281 -0.40(-3.11%)
Mar 31, 2017 12.85 13.00 12.70 12.85 294,751 +0.05(+0.39%)
Mar 30, 2017 12.60 13.00 12.50 12.80 437,721 +0.25(+1.99%)
Mar 29, 2017 12.55 12.80 12.43 12.55 322,998 +0.05(+0.40%)
Mar 28, 2017 12.65 12.86 12.45 12.50 298,778 -0.20(-1.57%)
Mar 27, 2017 12.45 12.72 12.40 12.70 446,092 +0.10(+0.79%)
Mar 24, 2017 12.60 13.20 12.50 12.60 413,121 +0.05(+0.40%)
Mar 23, 2017 12.75 13.00 12.45 12.55 281,028 -0.25(-1.95%)
Mar 22, 2017 12.25 12.85 12.20 12.80 422,009 +0.60(+4.92%)
Mar 21, 2017 12.55 12.68 11.80 12.20 438,123 -0.30(-2.40%)
Mar 20, 2017 12.45 12.60 12.22 12.50 365,371 +0.10(+0.81%)
Mar 17, 2017 13.20 13.45 12.30 12.40 878,792 -0.95(-7.12%)
Mar 16, 2017 13.65 13.70 13.25 13.35 278,378 -0.30(-2.20%)
Mar 15, 2017 13.10 13.70 12.95 13.65 685,193 +0.65(+5.00%)
Mar 14, 2017 12.85 13.05 12.40 13.00 258,634 +0.00(+0.00%)
Mar 13, 2017 13.05 13.15 12.80 13.00 343,981 +0.00(+0.00%)
Mar 10, 2017 13.00 13.10 12.75 13.00 477,645 +0.10(+0.78%)
Mar 09, 2017 12.40 13.00 12.40 12.90 614,032 +0.55(+4.45%)
Mar 08, 2017 11.85 12.55 11.85 12.35 1,132,272 +0.85(+7.39%)
Mar 07, 2017 11.75 11.95 11.35 11.50 319,884 -0.35(-2.95%)
Mar 06, 2017 11.45 11.95 11.35 11.85 520,277 +0.30(+2.60%)
Mar 03, 2017 11.20 11.55 10.95 11.55 295,754 +0.40(+3.59%)
Mar 02, 2017 11.05 11.45 10.80 11.15 183,792 +0.10(+0.90%)
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.