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

Cytokinetics (NQ: CYTK )

64.80 -2.02 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2014 5.200 5.280 4.930 4.990 642,578 -0.24(-4.59%)
May 29, 2014 5.200 5.250 5.120 5.230 787,027 +0.04(+0.77%)
May 28, 2014 5.170 5.300 5.060 5.190 1,021,060 +0.02(+0.39%)
May 27, 2014 5.000 5.220 4.950 5.170 1,052,201 +0.24(+4.76%)
May 23, 2014 4.600 4.935 4.935 4.935 1,164,500 +0.42(+9.30%)
May 22, 2014 4.470 4.600 4.360 4.515 419,790 +0.07(+1.69%)
May 21, 2014 4.420 4.575 4.355 4.440 528,118 +0.04(+0.91%)
May 20, 2014 4.610 4.610 4.315 4.400 1,091,254 -0.24(-5.17%)
May 19, 2014 4.640 4.730 4.550 4.640 570,567 -0.05(-1.07%)
May 16, 2014 4.710 4.730 4.560 4.690 754,176 -0.02(-0.42%)
May 15, 2014 4.430 4.720 4.350 4.710 1,281,079 +0.27(+6.08%)
May 14, 2014 4.430 4.530 4.320 4.440 709,038 +0.02(+0.45%)
May 13, 2014 4.430 4.680 4.420 4.420 924,959 +0.06(+1.38%)
May 12, 2014 4.300 4.550 4.280 4.360 1,233,873 +0.08(+1.87%)
May 09, 2014 4.040 4.330 3.960 4.280 1,559,369 +0.27(+6.73%)
May 08, 2014 4.110 4.280 4.010 4.010 1,122,229 -0.14(-3.37%)
May 07, 2014 4.410 4.440 4.100 4.150 1,921,016 -0.28(-6.32%)
May 06, 2014 4.470 4.620 4.389 4.430 1,110,095 -0.04(-0.89%)
May 05, 2014 4.450 4.530 4.340 4.470 1,089,207 +0.01(+0.22%)
May 02, 2014 4.600 4.610 4.395 4.460 1,714,309 -0.15(-3.25%)
May 01, 2014 4.530 4.780 4.340 4.610 1,669,831 +0.06(+1.32%)
Apr 30, 2014 4.490 4.660 4.410 4.550 1,891,585 +0.01(+0.22%)
Apr 29, 2014 4.570 4.710 4.310 4.540 2,502,174 +0.08(+1.79%)
Apr 28, 2014 4.580 4.590 4.300 4.460 5,101,992 -0.13(-2.83%)
Apr 25, 2014 5.230 5.450 4.570 4.590 17,259,656 -8.40(-64.67%)
Apr 24, 2014 12.05 13.26 11.90 12.99 3,074,700 +1.07(+8.98%)
Apr 23, 2014 11.95 12.36 11.54 11.92 1,898,635 -0.02(-0.17%)
Apr 22, 2014 10.75 11.96 10.75 11.94 3,072,987 +1.14(+10.56%)
Apr 21, 2014 9.700 10.84 9.650 10.80 2,585,646 +1.28(+13.45%)
Apr 17, 2014 9.070 9.520 9.520 9.520 835,800 +0.45(+4.96%)
Apr 16, 2014 8.950 9.260 8.865 9.070 850,748 +0.22(+2.49%)
Apr 15, 2014 9.470 9.591 8.350 8.850 1,164,973 -0.60(-6.35%)
Apr 14, 2014 9.410 9.820 9.220 9.450 1,139,161 +0.22(+2.38%)
Apr 11, 2014 9.570 9.700 9.160 9.230 1,275,012 -0.47(-4.85%)
Apr 10, 2014 9.890 9.920 9.300 9.700 1,370,490 -0.20(-2.02%)
Apr 09, 2014 8.950 9.938 8.900 9.900 1,313,387 +1.02(+11.49%)
Apr 08, 2014 8.860 8.910 8.510 8.880 922,862 +0.10(+1.14%)
Apr 07, 2014 8.670 9.090 8.510 8.780 956,214 +0.02(+0.23%)
Apr 04, 2014 9.620 9.660 8.570 8.760 1,279,429 -0.74(-7.79%)
Apr 03, 2014 9.710 9.750 9.300 9.500 860,825 -0.14(-1.45%)
Apr 02, 2014 9.790 9.790 9.370 9.640 911,981 -0.08(-0.82%)
Apr 01, 2014 9.490 9.740 9.310 9.720 928,041 +0.22(+2.32%)
Mar 31, 2014 9.200 9.560 9.190 9.500 1,023,765 +0.52(+5.79%)
Mar 28, 2014 9.500 9.650 8.720 8.980 776,434 -0.39(-4.16%)
Mar 27, 2014 8.670 9.390 8.460 9.370 1,569,853 +0.86(+10.11%)
Mar 26, 2014 9.020 9.280 8.490 8.510 765,665 -0.47(-5.23%)
Mar 25, 2014 8.780 9.120 8.500 8.980 878,582 +0.31(+3.58%)
Mar 24, 2014 9.600 9.680 8.540 8.670 1,210,796 -0.82(-8.64%)
Mar 21, 2014 9.860 9.880 9.355 9.490 1,056,594 -0.37(-3.75%)
Mar 20, 2014 9.920 10.06 9.560 9.860 464,620 -0.10(-1.00%)
Mar 19, 2014 10.36 10.38 9.850 9.960 726,096 -0.42(-4.05%)
Mar 18, 2014 10.08 10.40 10.02 10.38 626,176 +0.31(+3.08%)
Mar 17, 2014 10.21 10.37 10.00 10.07 761,039 -0.03(-0.30%)
Mar 14, 2014 10.12 10.32 9.801 10.10 653,127 -0.10(-0.98%)
Mar 13, 2014 10.59 10.60 10.10 10.20 670,548 -0.30(-2.86%)
Mar 12, 2014 10.01 10.53 10.01 10.50 601,382 +0.41(+4.06%)
Mar 11, 2014 10.18 10.54 9.950 10.09 1,098,799 -0.14(-1.37%)
Mar 10, 2014 10.10 10.29 9.910 10.23 668,739 +0.02(+0.20%)
Mar 07, 2014 10.26 10.39 9.870 10.21 682,522 +0.03(+0.29%)
Mar 06, 2014 10.64 10.64 10.03 10.18 974,212 -0.37(-3.51%)
Mar 05, 2014 10.63 11.13 10.42 10.55 1,411,732 +0.46(+4.56%)
Mar 04, 2014 9.970 10.19 9.870 10.09 587,011 +0.24(+2.44%)
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.