Indicators

Cytokinetics (NQ: CYTK )

64.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.00	10.47	9.800	10.45	164,528	+0.40(+3.98%)
Jan 30, 2017	10.65	10.65	10.05	10.05	165,716	-0.60(-5.63%)
Jan 27, 2017	10.30	10.75	10.30	10.65	139,638	+0.45(+4.41%)
Jan 26, 2017	10.35	10.55	10.10	10.20	186,747	-0.20(-1.92%)
Jan 25, 2017	10.55	10.80	10.30	10.40	160,842	-0.20(-1.89%)
Jan 24, 2017	10.45	10.75	10.30	10.60	199,721	+0.20(+1.92%)
Jan 23, 2017	10.60	10.70	10.38	10.40	158,265	-0.20(-1.89%)
Jan 20, 2017	10.65	10.75	10.40	10.60	201,979	+0.00(+0.00%)
Jan 19, 2017	10.90	11.10	10.55	10.60	237,414	-0.40(-3.64%)
Jan 18, 2017	11.05	11.20	10.80	11.00	216,891	+0.00(+0.00%)
Jan 17, 2017	11.75	11.75	10.97	11.00	324,816	-0.85(-7.17%)
Jan 13, 2017		11.85	11.85	11.85	0	+0.10(+0.85%)
Jan 12, 2017	11.95	12.14	11.60	11.75	166,311	-0.25(-2.08%)
Jan 11, 2017	12.60	12.71	11.80	12.00	387,791	-0.65(-5.14%)
Jan 10, 2017	13.00	13.15	12.30	12.65	378,635	-0.40(-3.07%)
Jan 09, 2017	13.15	13.20	12.82	13.05	417,092	+0.05(+0.38%)
Jan 06, 2017	12.70	13.20	12.45	13.00	331,234	+0.30(+2.36%)
Jan 05, 2017	13.10	13.20	12.60	12.70	432,824	-0.35(-2.68%)
Jan 04, 2017	12.55	13.45	12.40	13.05	490,538	+0.65(+5.24%)

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.