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 29, 2017 8.150 8.150 8.150 0 -0.35(-4.12%)
Dec 28, 2017 8.350 8.500 8.250 8.500 303,792 +0.15(+1.80%)
Dec 27, 2017 8.500 8.500 8.250 8.350 192,640 -0.10(-1.18%)
Dec 26, 2017 8.450 8.700 8.300 8.450 332,315 +0.00(+0.00%)
Dec 22, 2017 8.450 8.550 8.340 8.450 682,997 +0.05(+0.60%)
Dec 21, 2017 8.300 8.550 8.155 8.400 341,110 +0.10(+1.20%)
Dec 20, 2017 8.250 8.400 8.150 8.300 308,117 +0.15(+1.84%)
Dec 19, 2017 8.550 8.650 8.100 8.150 481,307 -0.40(-4.68%)
Dec 18, 2017 8.500 8.600 8.100 8.550 536,932 +0.15(+1.79%)
Dec 15, 2017 8.050 8.450 8.000 8.400 2,546,144 +0.40(+5.00%)
Dec 14, 2017 8.450 8.475 7.800 8.000 682,838 -0.45(-5.33%)
Dec 13, 2017 7.950 8.480 7.950 8.450 744,076 +0.55(+6.96%)
Dec 12, 2017 7.850 8.000 7.750 7.900 672,820 +0.20(+2.60%)
Dec 11, 2017 8.000 8.200 7.625 7.700 731,772 -0.30(-3.75%)
Dec 08, 2017 8.200 8.250 7.950 8.000 433,769 -0.10(-1.23%)
Dec 07, 2017 7.850 8.150 7.775 8.100 535,290 +0.30(+3.85%)
Dec 06, 2017 8.150 8.250 7.650 7.800 557,010 -0.35(-4.29%)
Dec 05, 2017 8.200 8.275 8.050 8.150 548,039 +0.00(+0.00%)
Dec 04, 2017 8.550 8.650 8.150 8.150 621,245 -0.38(-4.40%)
Dec 01, 2017 8.650 8.650 8.350 8.525 584,477 -0.07(-0.87%)
Nov 30, 2017 7.950 8.600 7.855 8.600 1,088,160 +0.75(+9.55%)
Nov 29, 2017 7.800 8.350 7.710 7.850 1,328,310 +0.60(+8.28%)
Nov 28, 2017 7.800 7.845 7.150 7.250 2,102,078 -0.55(-7.05%)
Nov 27, 2017 7.600 7.850 7.300 7.800 1,606,123 +0.20(+2.63%)
Nov 24, 2017 7.900 8.000 7.450 7.600 2,359,375 -0.38(-4.70%)
Nov 22, 2017 7.850 8.150 7.850 7.975 3,828,405 -0.28(-3.33%)
Nov 21, 2017 7.100 8.300 7.000 8.250 7,446,330 -2.85(-25.68%)
Nov 20, 2017 11.80 11.93 11.10 11.10 847,354 -0.70(-5.93%)
Nov 17, 2017 11.20 12.00 11.15 11.80 1,071,697 +0.65(+5.83%)
Nov 16, 2017 11.05 11.55 10.90 11.15 968,919 +0.25(+2.29%)
Nov 15, 2017 11.25 11.35 10.85 10.90 501,749 -0.35(-3.11%)
Nov 14, 2017 11.55 11.65 10.85 11.25 1,156,121 -0.35(-3.02%)
Nov 13, 2017 12.50 12.50 11.55 11.60 1,049,146 -0.95(-7.57%)
Nov 10, 2017 12.45 12.72 12.45 12.55 353,942 +0.00(+0.00%)
Nov 09, 2017 12.35 12.60 12.20 12.55 280,362 +0.15(+1.21%)
Nov 08, 2017 12.30 12.59 12.15 12.40 413,458 +0.20(+1.64%)
Nov 07, 2017 12.75 13.00 12.07 12.20 393,207 -0.60(-4.69%)
Nov 06, 2017 13.50 13.55 12.75 12.80 383,998 -0.80(-5.88%)
Nov 03, 2017 12.85 13.65 12.78 13.60 699,682 +0.72(+5.63%)
Nov 02, 2017 13.00 13.05 12.75 12.88 455,521 -0.03(-0.19%)
Nov 01, 2017 13.80 13.80 12.85 12.90 435,436 -0.75(-5.49%)
Oct 31, 2017 14.00 14.30 13.60 13.65 382,654 -0.25(-1.80%)
Oct 30, 2017 14.00 14.45 13.70 13.90 544,441 -0.35(-2.46%)
Oct 27, 2017 13.15 14.55 12.90 14.25 694,854 +1.45(+11.33%)
Oct 26, 2017 13.35 13.35 12.55 12.80 688,313 -0.55(-4.12%)
Oct 25, 2017 13.45 13.50 12.65 13.35 545,906 -0.15(-1.11%)
Oct 24, 2017 14.45 14.50 13.45 13.50 614,585 -0.95(-6.57%)
Oct 23, 2017 14.70 14.78 14.30 14.45 339,028 -0.20(-1.37%)
Oct 20, 2017 14.90 15.05 14.50 14.65 402,408 -0.15(-1.01%)
Oct 19, 2017 15.30 15.43 14.65 14.80 453,866 -0.55(-3.58%)
Oct 18, 2017 15.55 15.60 15.28 15.35 226,009 -0.15(-0.97%)
Oct 17, 2017 15.40 15.65 15.25 15.50 293,191 +0.10(+0.65%)
Oct 16, 2017 15.45 15.75 15.30 15.40 461,684 -0.05(-0.32%)
Oct 13, 2017 15.70 15.85 15.35 15.45 315,170 -0.20(-1.28%)
Oct 12, 2017 15.55 15.80 15.30 15.65 364,540 +0.05(+0.32%)
Oct 11, 2017 15.45 15.70 15.10 15.60 460,158 +0.15(+0.97%)
Oct 10, 2017 15.40 15.60 15.15 15.45 318,561 +0.05(+0.32%)
Oct 09, 2017 15.60 15.65 15.25 15.40 346,142 -0.10(-0.65%)
Oct 06, 2017 15.95 15.95 15.20 15.50 318,672 +0.05(+0.32%)
Oct 05, 2017 15.70 15.80 15.35 15.45 280,116 -0.10(-0.64%)
Oct 04, 2017 15.05 15.60 15.00 15.55 322,627 +0.40(+2.64%)
Oct 03, 2017 15.00 15.40 14.85 15.15 683,784 +0.25(+1.68%)
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.