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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 7.360 8.010 8.010 8.010 2,964,200 +1.11(+16.09%)
Dec 30, 2014 6.680 7.000 6.670 6.900 824,362 +0.23(+3.45%)
Dec 29, 2014 6.490 6.930 6.250 6.670 1,362,840 +0.53(+8.63%)
Dec 26, 2014 5.940 6.640 5.920 6.140 1,208,729 +0.27(+4.60%)
Dec 24, 2014 5.570 5.870 5.870 5.870 853,400 +0.35(+6.34%)
Dec 23, 2014 5.580 5.580 5.250 5.520 1,311,415 +0.62(+12.65%)
Dec 22, 2014 4.850 4.950 4.840 4.900 180,593 +0.01(+0.20%)
Dec 19, 2014 4.880 4.950 4.750 4.890 245,380 +0.00(+0.00%)
Dec 18, 2014 4.890 4.890 4.760 4.890 213,084 +0.09(+1.87%)
Dec 17, 2014 4.560 4.800 4.553 4.800 176,525 +0.23(+5.03%)
Dec 16, 2014 4.430 4.730 4.430 4.570 175,517 +0.09(+2.01%)
Dec 15, 2014 4.790 4.890 4.480 4.480 255,595 -0.30(-6.28%)
Dec 12, 2014 4.790 4.920 4.760 4.780 138,349 -0.06(-1.24%)
Dec 11, 2014 4.810 5.000 4.810 4.840 252,050 +0.06(+1.26%)
Dec 10, 2014 4.840 4.940 4.740 4.780 215,588 -0.10(-2.05%)
Dec 09, 2014 4.530 4.895 4.410 4.880 344,839 +0.30(+6.55%)
Dec 08, 2014 4.650 4.830 4.540 4.580 241,245 -0.08(-1.72%)
Dec 05, 2014 4.570 4.720 4.550 4.660 199,336 +0.10(+2.19%)
Dec 04, 2014 4.610 4.770 4.520 4.560 289,069 -0.07(-1.51%)
Dec 03, 2014 4.650 4.750 4.500 4.630 236,852 +0.01(+0.22%)
Dec 02, 2014 4.530 4.772 4.530 4.620 271,763 +0.11(+2.44%)
Dec 01, 2014 4.650 4.680 4.480 4.510 311,571 -0.16(-3.43%)
Nov 28, 2014 4.580 4.980 4.580 4.670 469,110 +0.08(+1.74%)
Nov 26, 2014 4.400 4.590 4.590 4.590 412,400 +0.19(+4.32%)
Nov 25, 2014 4.440 4.490 4.230 4.400 267,118 -0.02(-0.45%)
Nov 24, 2014 4.110 4.430 4.100 4.420 566,125 +0.31(+7.54%)
Nov 21, 2014 4.200 4.200 4.070 4.110 456,819 -0.03(-0.72%)
Nov 20, 2014 4.120 4.240 4.110 4.140 279,738 -0.02(-0.48%)
Nov 19, 2014 4.130 4.269 4.050 4.160 417,523 +0.00(+0.00%)
Nov 18, 2014 4.170 4.270 4.110 4.160 316,744 +0.00(+0.00%)
Nov 17, 2014 4.230 4.370 4.120 4.160 257,481 -0.07(-1.65%)
Nov 14, 2014 4.250 4.290 4.160 4.230 224,716 -0.01(-0.24%)
Nov 13, 2014 4.380 4.480 4.210 4.240 197,775 -0.12(-2.75%)
Nov 12, 2014 4.380 4.460 4.265 4.360 221,619 -0.03(-0.68%)
Nov 11, 2014 4.350 4.600 4.190 4.390 557,024 +0.06(+1.39%)
Nov 10, 2014 4.130 4.380 4.030 4.330 284,764 +0.23(+5.61%)
Nov 07, 2014 4.270 4.270 3.980 4.100 252,267 -0.15(-3.53%)
Nov 06, 2014 4.120 4.300 4.070 4.250 212,494 +0.11(+2.66%)
Nov 05, 2014 4.370 4.393 4.060 4.140 431,092 -0.16(-3.72%)
Nov 04, 2014 3.920 4.480 3.825 4.300 1,112,920 +0.60(+16.22%)
Nov 03, 2014 3.620 3.770 3.528 3.700 239,955 +0.03(+0.82%)
Oct 31, 2014 3.900 3.900 3.560 3.670 431,093 -0.13(-3.42%)
Oct 30, 2014 3.660 3.850 3.550 3.800 410,181 +0.15(+4.11%)
Oct 29, 2014 3.590 3.730 3.490 3.650 314,662 +0.08(+2.24%)
Oct 28, 2014 3.460 3.590 3.400 3.570 224,892 +0.14(+4.08%)
Oct 27, 2014 3.510 3.500 3.500 3.430 176,063 -0.07(-2.00%)
Oct 24, 2014 3.460 3.500 3.370 3.500 119,663 +0.05(+1.45%)
Oct 23, 2014 3.370 3.540 3.310 3.450 179,565 +0.12(+3.60%)
Oct 22, 2014 3.440 3.470 3.300 3.330 169,331 -0.08(-2.35%)
Oct 21, 2014 3.490 3.490 3.400 3.410 171,539 -0.06(-1.73%)
Oct 20, 2014 3.280 3.490 3.280 3.470 276,042 +0.21(+6.44%)
Oct 17, 2014 3.500 3.590 3.250 3.260 243,645 -0.14(-4.12%)
Oct 16, 2014 3.270 3.490 3.270 3.400 206,664 -0.01(-0.29%)
Oct 15, 2014 3.200 3.450 3.150 3.410 198,834 +0.14(+4.28%)
Oct 14, 2014 3.330 3.410 3.180 3.270 309,267 -0.02(-0.61%)
Oct 13, 2014 3.100 3.430 3.070 3.290 301,652 +0.22(+7.17%)
Oct 10, 2014 3.250 3.380 3.060 3.070 248,043 -0.21(-6.40%)
Oct 09, 2014 3.450 3.450 3.240 3.280 213,345 -0.17(-4.93%)
Oct 08, 2014 3.430 3.480 3.180 3.450 360,200 +0.00(+0.00%)
Oct 07, 2014 3.530 3.580 3.400 3.450 206,924 -0.12(-3.36%)
Oct 06, 2014 3.600 3.660 3.460 3.570 249,865 -0.04(-0.97%)
Oct 03, 2014 3.570 3.620 3.420 3.605 218,413 +0.10(+2.71%)
Oct 02, 2014 3.430 3.540 3.395 3.510 159,573 +0.06(+1.74%)
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.