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

Cytokinetics (NQ: CYTK )

66.22 -0.07 (-0.11%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 23, 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 31, 2019 10.00 10.41 9.890 10.37 541,600 +0.22(+2.17%)
May 30, 2019 10.28 10.28 10.09 10.15 400,303 -0.13(-1.26%)
May 29, 2019 10.07 10.37 9.830 10.28 872,665 +0.12(+1.18%)
May 28, 2019 10.05 10.37 9.810 10.16 500,131 +0.11(+1.09%)
May 24, 2019 9.670 10.38 9.620 10.05 770,900 +0.48(+5.02%)
May 23, 2019 10.38 10.38 9.510 9.570 517,586 -1.01(-9.55%)
May 22, 2019 10.74 10.88 10.57 10.58 284,008 -0.21(-1.95%)
May 21, 2019 10.53 10.95 10.53 10.79 555,686 +0.32(+3.06%)
May 20, 2019 10.29 10.63 10.22 10.47 483,073 +0.06(+0.58%)
May 17, 2019 10.58 10.69 10.22 10.41 360,300 -0.32(-2.98%)
May 16, 2019 10.71 11.33 10.55 10.73 573,401 +0.05(+0.47%)
May 15, 2019 10.32 10.77 10.28 10.68 280,568 +0.25(+2.40%)
May 14, 2019 10.13 10.52 9.930 10.43 412,837 +0.32(+3.17%)
May 13, 2019 9.760 10.76 9.710 10.11 838,783 +0.04(+0.40%)
May 10, 2019 8.880 10.39 8.790 10.07 957,800 +1.06(+11.76%)
May 09, 2019 8.800 9.130 8.580 9.010 406,031 +0.07(+0.78%)
May 08, 2019 9.170 9.170 8.790 8.940 450,617 -0.31(-3.35%)
May 07, 2019 9.370 9.440 9.150 9.250 728,628 -0.23(-2.43%)
May 06, 2019 8.200 9.790 7.760 9.480 1,573,496 +0.63(+7.12%)
May 03, 2019 8.480 8.850 8.390 8.850 478,700 +0.40(+4.73%)
May 02, 2019 8.290 8.460 8.100 8.450 244,431 +0.13(+1.56%)
May 01, 2019 8.860 8.892 8.300 8.320 1,012,203 -0.50(-5.67%)
Apr 30, 2019 9.410 9.450 8.720 8.820 510,658 -0.58(-6.17%)
Apr 29, 2019 9.170 9.440 9.010 9.400 474,435 +0.21(+2.29%)
Apr 26, 2019 9.190 9.420 9.060 9.190 295,600 -0.05(-0.54%)
Apr 25, 2019 9.260 9.470 9.050 9.240 334,317 -0.07(-0.75%)
Apr 24, 2019 9.020 9.460 9.020 9.310 906,657 +0.35(+3.91%)
Apr 23, 2019 8.470 9.200 8.340 8.960 839,625 +0.49(+5.79%)
Apr 22, 2019 8.080 8.510 8.020 8.470 296,088 +0.39(+4.83%)
Apr 18, 2019 7.950 8.230 7.900 8.080 458,300 +0.13(+1.64%)
Apr 17, 2019 8.360 8.360 7.820 7.950 488,651 -0.36(-4.33%)
Apr 16, 2019 8.520 8.580 8.230 8.310 345,679 -0.18(-2.12%)
Apr 15, 2019 8.800 8.860 8.330 8.490 545,510 -0.28(-3.19%)
Apr 12, 2019 8.640 8.830 8.500 8.770 286,300 +0.22(+2.57%)
Apr 11, 2019 8.720 8.720 8.440 8.550 317,522 -0.17(-1.95%)
Apr 10, 2019 8.550 8.750 8.366 8.720 359,951 +0.19(+2.23%)
Apr 09, 2019 8.510 8.750 8.440 8.530 2,448,328 +0.00(+0.00%)
Apr 08, 2019 8.630 8.690 8.380 8.530 359,419 -0.12(-1.39%)
Apr 05, 2019 8.420 8.690 8.375 8.650 198,300 +0.26(+3.10%)
Apr 04, 2019 8.310 8.450 8.170 8.390 210,024 +0.08(+0.96%)
Apr 03, 2019 8.170 8.460 8.160 8.310 288,318 +0.22(+2.72%)
Apr 02, 2019 8.080 8.150 7.920 8.090 549,225 +0.04(+0.50%)
Apr 01, 2019 8.190 8.250 7.970 8.050 812,623 -0.04(-0.49%)
Mar 29, 2019 8.320 8.390 8.000 8.090 188,700 -0.17(-2.06%)
Mar 28, 2019 8.240 8.400 8.130 8.260 184,744 +0.01(+0.12%)
Mar 27, 2019 8.660 8.670 8.230 8.250 233,118 -0.42(-4.84%)
Mar 26, 2019 8.860 9.050 8.540 8.670 304,074 -0.17(-1.92%)
Mar 25, 2019 8.700 8.930 8.400 8.840 373,689 +0.09(+1.03%)
Mar 22, 2019 8.900 9.240 8.710 8.750 470,600 -0.09(-1.02%)
Mar 21, 2019 10.13 10.26 8.710 8.840 2,418,569 -1.35(-13.25%)
Mar 20, 2019 8.900 10.44 8.850 10.19 2,418,285 +1.63(+19.04%)
Mar 19, 2019 8.300 8.600 8.200 8.560 427,543 +0.33(+4.01%)
Mar 18, 2019 7.860 8.270 7.700 8.230 645,507 +0.44(+5.65%)
Mar 15, 2019 7.550 7.890 7.490 7.790 1,118,300 +0.27(+3.59%)
Mar 14, 2019 7.060 7.550 7.050 7.520 637,423 +0.47(+6.67%)
Mar 13, 2019 6.810 7.080 6.690 7.050 750,036 +0.28(+4.14%)
Mar 12, 2019 6.610 6.810 6.590 6.770 301,594 +0.17(+2.58%)
Mar 11, 2019 6.290 6.600 6.290 6.600 497,760 +0.35(+5.60%)
Mar 08, 2019 5.970 6.270 5.900 6.250 595,100 +0.24(+3.99%)
Mar 07, 2019 5.980 6.160 5.750 6.010 434,472 +0.06(+1.01%)
Mar 06, 2019 6.490 6.500 5.940 5.950 427,980 -0.55(-8.46%)
Mar 05, 2019 6.720 6.740 6.280 6.500 599,124 -0.21(-3.13%)
Mar 04, 2019 7.260 7.350 6.650 6.710 569,987 -0.53(-7.32%)
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.