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 (%)
Jan 30, 2015	7.380	7.380	7.000	7.090	267,371	-0.36(-4.83%)
Jan 29, 2015	7.310	7.500	7.090	7.450	331,748	+0.14(+1.92%)
Jan 28, 2015	7.740	7.940	7.150	7.310	488,257	-0.41(-5.31%)
Jan 27, 2015	7.540	8.160	7.540	7.720	889,068	+0.15(+1.98%)
Jan 26, 2015	7.400	7.590	7.210	7.570	414,701	+0.19(+2.57%)
Jan 23, 2015	7.070	7.450	7.030	7.380	329,175	+0.33(+4.68%)
Jan 22, 2015	7.230	7.410	6.670	7.050	598,096	-0.10(-1.40%)
Jan 21, 2015	7.550	7.760	7.060	7.150	484,953	-0.44(-5.80%)
Jan 20, 2015	7.330	7.700	7.320	7.590	487,459	+0.09(+1.20%)
Jan 16, 2015	7.260	7.590	7.260	7.500	311,556	+0.20(+2.74%)
Jan 15, 2015	7.720	7.720	7.140	7.300	458,857	-0.37(-4.82%)
Jan 14, 2015	7.370	7.815	7.340	7.670	387,501	+0.21(+2.82%)
Jan 13, 2015	7.890	7.950	7.370	7.460	513,335	-0.34(-4.36%)
Jan 12, 2015	7.850	8.060	7.645	7.800	527,622	+0.00(+0.00%)
Jan 09, 2015	7.770	7.910	7.480	7.800	548,176	+0.08(+1.04%)
Jan 08, 2015	7.500	8.070	7.490	7.720	893,107	+0.25(+3.35%)
Jan 07, 2015	7.250	7.500	7.160	7.470	546,178	+0.25(+3.46%)
Jan 06, 2015	7.700	7.840	6.920	7.220	979,687	-0.45(-5.87%)
Jan 05, 2015	7.500	7.980	7.500	7.670	730,824	+0.30(+4.07%)

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.