Skip to main content

Cytokinetics (NQ: CYTK )

63.75 -1.44 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.810 7.010 6.250 6.300 571,771 -0.55(-8.03%)
Feb 26, 2016 6.650 6.870 6.550 6.850 466,673 +0.24(+3.63%)
Feb 25, 2016 6.660 6.720 6.390 6.610 317,321 -0.05(-0.75%)
Feb 24, 2016 6.580 6.760 6.490 6.660 409,979 -0.01(-0.15%)
Feb 23, 2016 6.710 6.816 6.540 6.670 499,437 -0.07(-1.04%)
Feb 22, 2016 6.840 7.000 6.720 6.740 383,613 -0.03(-0.44%)
Feb 19, 2016 6.470 6.845 6.390 6.770 288,013 +0.26(+3.99%)
Feb 18, 2016 6.820 6.990 6.410 6.510 611,866 -0.28(-4.12%)
Feb 17, 2016 7.210 7.210 6.540 6.790 770,077 -0.27(-3.82%)
Feb 16, 2016 7.120 7.210 6.830 7.060 387,945 +0.04(+0.57%)
Feb 12, 2016 6.920 7.020 7.020 7.020 359,100 +0.17(+2.48%)
Feb 11, 2016 6.850 6.999 6.590 6.850 285,667 -0.15(-2.14%)
Feb 10, 2016 6.620 7.040 6.470 7.000 588,674 +0.41(+6.22%)
Feb 09, 2016 6.380 6.730 6.290 6.590 447,782 +0.11(+1.70%)
Feb 08, 2016 6.860 6.940 6.370 6.480 528,385 -0.43(-6.22%)
Feb 05, 2016 7.190 7.380 6.900 6.910 440,178 -0.33(-4.56%)
Feb 04, 2016 7.170 7.490 7.050 7.240 348,084 +0.02(+0.28%)
Feb 03, 2016 7.530 7.590 6.890 7.220 609,285 -0.27(-3.60%)
Feb 02, 2016 7.460 7.590 7.310 7.490 369,047 -0.07(-0.93%)
Feb 01, 2016 7.610 7.720 7.420 7.560 347,750 -0.14(-1.82%)
Jan 29, 2016 7.290 7.700 7.220 7.700 397,992 +0.40(+5.48%)
Jan 28, 2016 7.850 7.850 7.280 7.300 339,038 -0.50(-6.41%)
Jan 27, 2016 7.980 8.100 7.720 7.800 261,306 -0.21(-2.62%)
Jan 26, 2016 8.130 8.180 7.710 8.010 288,066 -0.10(-1.23%)
Jan 25, 2016 7.940 8.220 7.810 8.110 301,886 +0.13(+1.63%)
Jan 22, 2016 8.150 8.280 7.860 7.980 300,103 -0.08(-0.99%)
Jan 21, 2016 8.100 8.320 7.790 8.060 384,482 -0.02(-0.25%)
Jan 20, 2016 7.970 8.140 7.320 8.080 832,452 -0.08(-0.98%)
Jan 19, 2016 8.850 9.000 7.880 8.160 536,162 -0.56(-6.42%)
Jan 15, 2016 8.540 8.720 8.720 8.720 409,900 -0.07(-0.80%)
Jan 14, 2016 8.920 9.000 8.290 8.790 515,994 -0.03(-0.34%)
Jan 13, 2016 9.650 9.743 8.730 8.820 557,805 -0.81(-8.41%)
Jan 12, 2016 8.990 9.660 8.990 9.630 710,751 +0.67(+7.48%)
Jan 11, 2016 9.570 9.570 8.710 8.960 480,280 -0.51(-5.39%)
Jan 08, 2016 9.850 10.06 9.410 9.470 351,900 -0.35(-3.56%)
Jan 07, 2016 9.770 10.10 9.550 9.820 445,942 -0.12(-1.21%)
Jan 06, 2016 10.44 10.44 9.860 9.940 375,262 -0.66(-6.23%)
Jan 05, 2016 10.09 10.71 9.950 10.60 540,407 +0.60(+6.00%)
Jan 04, 2016 10.22 10.34 9.850 10.00 402,951 -0.46(-4.40%)
Dec 31, 2015 10.49 10.46 10.46 10.46 600,200 -0.05(-0.48%)
Dec 30, 2015 10.42 10.57 10.32 10.51 271,325 +0.04(+0.38%)
Dec 29, 2015 10.47 10.58 10.29 10.47 257,635 +0.11(+1.06%)
Dec 28, 2015 10.63 10.93 10.34 10.36 318,941 -0.39(-3.63%)
Dec 24, 2015 10.84 10.75 10.75 10.75 153,200 -0.08(-0.74%)
Dec 23, 2015 10.73 10.91 10.60 10.83 146,060 +0.19(+1.79%)
Dec 22, 2015 10.87 10.94 10.34 10.64 282,182 -0.12(-1.12%)
Dec 21, 2015 10.98 11.20 10.55 10.76 552,012 -0.15(-1.37%)
Dec 18, 2015 11.41 11.61 10.91 10.91 1,496,649 -0.58(-5.05%)
Dec 17, 2015 11.67 11.76 11.28 11.49 262,085 -0.16(-1.37%)
Dec 16, 2015 11.80 11.99 11.44 11.65 373,738 +0.34(+3.01%)
Dec 15, 2015 11.31 11.38 11.05 11.31 420,597 +0.16(+1.43%)
Dec 14, 2015 11.41 11.48 10.87 11.15 554,619 -0.28(-2.45%)
Dec 11, 2015 11.26 11.65 11.25 11.43 434,229 -0.18(-1.55%)
Dec 10, 2015 11.13 11.62 11.07 11.61 368,302 +0.52(+4.69%)
Dec 09, 2015 11.68 11.72 10.98 11.09 323,197 -0.67(-5.70%)
Dec 08, 2015 10.99 11.85 10.90 11.76 469,890 +0.70(+6.33%)
Dec 07, 2015 11.29 11.29 10.80 11.06 372,757 -0.23(-2.04%)
Dec 04, 2015 10.83 11.39 10.81 11.29 373,212 -0.06(-0.53%)
Dec 03, 2015 13.15 13.18 10.54 11.35 1,664,825 -1.60(-12.36%)
Dec 02, 2015 11.86 13.00 11.81 12.95 1,818,290 +1.05(+8.82%)
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.