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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 6.990 7.100 6.860 7.030 144,043 +0.08(+1.15%)
Jan 30, 2019 6.860 7.030 6.740 6.950 253,302 +0.13(+1.91%)
Jan 29, 2019 6.840 6.980 6.710 6.820 147,162 -0.05(-0.73%)
Jan 28, 2019 7.000 7.000 6.800 6.870 190,987 -0.18(-2.55%)
Jan 25, 2019 7.000 7.100 6.845 7.050 162,700 +0.12(+1.73%)
Jan 24, 2019 6.730 7.040 6.660 6.930 145,707 +0.22(+3.28%)
Jan 23, 2019 6.730 6.820 6.580 6.710 264,539 +0.01(+0.15%)
Jan 22, 2019 6.900 6.990 6.640 6.700 236,976 -0.15(-2.19%)
Jan 18, 2019 7.040 7.120 6.770 6.850 186,100 -0.17(-2.42%)
Jan 17, 2019 7.000 7.175 6.950 7.020 178,563 -0.02(-0.28%)
Jan 16, 2019 7.080 7.360 6.950 7.040 440,437 +0.02(+0.28%)
Jan 15, 2019 6.890 7.080 6.780 7.020 217,155 +0.04(+0.57%)
Jan 14, 2019 7.220 7.285 6.960 6.980 233,081 -0.30(-4.12%)
Jan 11, 2019 7.380 7.550 7.200 7.280 272,600 -0.13(-1.75%)
Jan 10, 2019 7.310 7.510 7.200 7.410 250,633 +0.06(+0.82%)
Jan 09, 2019 7.760 7.800 7.310 7.350 306,912 -0.37(-4.79%)
Jan 08, 2019 7.160 7.940 7.010 7.720 1,966,139 +0.66(+9.35%)
Jan 07, 2019 7.230 7.630 6.980 7.060 1,276,470 -0.22(-3.02%)
Jan 04, 2019 6.940 7.330 6.880 7.280 264,000 +0.43(+6.28%)
Jan 03, 2019 6.810 7.030 6.660 6.850 362,432 +0.03(+0.44%)
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.