Indicators

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.92	11.98	11.58	11.82	398,911	-0.20(-1.66%)
Nov 27, 2015	11.70	12.12	11.70	12.02	193,472	+0.31(+2.65%)
Nov 25, 2015	12.15	11.71	11.71	11.71	565,900	-0.40(-3.30%)
Nov 24, 2015	11.91	12.20	11.27	12.11	835,367	+0.10(+0.83%)
Nov 23, 2015	11.22	12.09	11.10	12.01	946,924	+0.82(+7.33%)
Nov 20, 2015	11.26	11.33	10.83	11.19	481,797	+0.01(+0.09%)
Nov 19, 2015	11.63	11.78	11.15	11.18	346,421	-0.45(-3.87%)
Nov 18, 2015	11.00	11.69	10.85	11.63	655,156	+0.65(+5.92%)
Nov 17, 2015	10.93	11.22	10.77	10.98	553,440	+0.22(+2.04%)
Nov 16, 2015	11.22	11.22	10.67	10.76	387,941	-0.55(-4.86%)
Nov 13, 2015	10.86	11.61	10.74	11.31	591,954	+0.38(+3.48%)
Nov 12, 2015	11.79	11.79	10.83	10.93	721,320	-0.90(-7.61%)
Nov 11, 2015	12.01	12.02	11.70	11.83	508,894	-0.10(-0.84%)
Nov 10, 2015	12.30	12.30	11.46	11.93	851,631	-0.36(-2.93%)
Nov 09, 2015	11.15	12.50	11.14	12.29	1,893,216	+1.47(+13.59%)
Nov 06, 2015	10.41	10.92	10.18	10.82	753,458	+0.46(+4.44%)
Nov 05, 2015	10.61	10.75	10.34	10.36	515,922	-0.20(-1.89%)
Nov 04, 2015	10.43	10.70	10.17	10.56	718,912	+0.09(+0.86%)
Nov 03, 2015	10.30	10.72	10.12	10.47	1,058,301	+0.14(+1.36%)

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.