Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

65.27 +0.93 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.00 10.41 9.890 10.37 541,600 +0.22(+2.17%)
May 30, 2019 10.28 10.28 10.09 10.15 400,303 -0.13(-1.26%)
May 29, 2019 10.07 10.37 9.830 10.28 872,665 +0.12(+1.18%)
May 28, 2019 10.05 10.37 9.810 10.16 500,131 +0.11(+1.09%)
May 24, 2019 9.670 10.38 9.620 10.05 770,900 +0.48(+5.02%)
May 23, 2019 10.38 10.38 9.510 9.570 517,586 -1.01(-9.55%)
May 22, 2019 10.74 10.88 10.57 10.58 284,008 -0.21(-1.95%)
May 21, 2019 10.53 10.95 10.53 10.79 555,686 +0.32(+3.06%)
May 20, 2019 10.29 10.63 10.22 10.47 483,073 +0.06(+0.58%)
May 17, 2019 10.58 10.69 10.22 10.41 360,300 -0.32(-2.98%)
May 16, 2019 10.71 11.33 10.55 10.73 573,401 +0.05(+0.47%)
May 15, 2019 10.32 10.77 10.28 10.68 280,568 +0.25(+2.40%)
May 14, 2019 10.13 10.52 9.930 10.43 412,837 +0.32(+3.17%)
May 13, 2019 9.760 10.76 9.710 10.11 838,783 +0.04(+0.40%)
May 10, 2019 8.880 10.39 8.790 10.07 957,800 +1.06(+11.76%)
May 09, 2019 8.800 9.130 8.580 9.010 406,031 +0.07(+0.78%)
May 08, 2019 9.170 9.170 8.790 8.940 450,617 -0.31(-3.35%)
May 07, 2019 9.370 9.440 9.150 9.250 728,628 -0.23(-2.43%)
May 06, 2019 8.200 9.790 7.760 9.480 1,573,496 +0.63(+7.12%)
May 03, 2019 8.480 8.850 8.390 8.850 478,700 +0.40(+4.73%)
May 02, 2019 8.290 8.460 8.100 8.450 244,431 +0.13(+1.56%)
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.