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

Cytokinetics (NQ: CYTK )

65.23 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 6, 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 (%)
Oct 31, 2018 6.750 6.825 6.580 6.690 261,753 +0.09(+1.36%)
Oct 30, 2018 6.640 6.810 6.350 6.600 217,655 -0.01(-0.15%)
Oct 29, 2018 6.920 6.920 6.400 6.610 304,613 -0.16(-2.36%)
Oct 26, 2018 6.970 6.980 6.600 6.770 608,100 -0.39(-5.45%)
Oct 25, 2018 6.610 7.270 6.610 7.160 259,503 +0.62(+9.48%)
Oct 24, 2018 7.200 7.280 6.480 6.540 312,989 -0.68(-9.42%)
Oct 23, 2018 7.050 7.420 6.650 7.220 481,788 +0.08(+1.12%)
Oct 22, 2018 7.450 7.450 7.000 7.140 208,740 -0.12(-1.65%)
Oct 19, 2018 7.800 8.110 7.210 7.260 332,900 -0.52(-6.68%)
Oct 18, 2018 8.330 8.430 7.740 7.780 1,053,246 -0.57(-6.83%)
Oct 17, 2018 8.490 8.690 8.260 8.350 242,121 -0.31(-3.58%)
Oct 16, 2018 7.710 8.750 7.650 8.660 441,388 +1.04(+13.65%)
Oct 15, 2018 7.610 7.750 7.310 7.620 177,669 +0.01(+0.13%)
Oct 12, 2018 7.600 7.710 7.470 7.610 171,600 +0.16(+2.15%)
Oct 11, 2018 7.530 7.780 7.440 7.450 188,860 -0.11(-1.46%)
Oct 10, 2018 7.790 7.970 7.530 7.560 248,777 -0.31(-3.94%)
Oct 09, 2018 8.110 8.390 7.810 7.870 271,316 -0.34(-4.14%)
Oct 08, 2018 8.510 8.660 8.070 8.210 328,606 -0.39(-4.53%)
Oct 05, 2018 8.800 8.840 8.310 8.600 286,600 -0.44(-4.87%)
Oct 04, 2018 9.140 9.140 8.830 9.040 185,536 -0.25(-2.69%)
Oct 03, 2018 8.990 9.430 8.870 9.290 239,576 +0.36(+4.03%)
Oct 02, 2018 8.980 9.082 8.770 8.930 328,186 -0.08(-0.89%)
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.