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

Cytokinetics (NQ: CYTK )

63.85 +0.48 (+0.76%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 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 30, 2015 8.760 8.850 8.030 8.610 1,004,230 -0.25(-2.82%)
Oct 29, 2015 7.520 9.230 7.500 8.860 2,209,363 +1.26(+16.58%)
Oct 28, 2015 7.050 7.610 7.050 7.600 882,995 +0.58(+8.26%)
Oct 27, 2015 7.360 7.680 6.990 7.020 3,443,814 +0.13(+1.89%)
Oct 26, 2015 6.860 6.990 6.720 6.890 169,355 +0.05(+0.73%)
Oct 23, 2015 6.670 6.870 6.650 6.840 201,110 +0.13(+1.94%)
Oct 22, 2015 6.770 6.886 6.500 6.710 281,520 +0.00(+0.07%)
Oct 21, 2015 6.780 6.865 6.440 6.705 355,185 -0.03(-0.37%)
Oct 20, 2015 6.970 6.980 6.680 6.730 321,575 -0.21(-3.03%)
Oct 19, 2015 6.970 7.310 6.780 6.940 363,713 -0.05(-0.72%)
Oct 16, 2015 7.020 7.110 6.870 6.990 487,738 +0.00(+0.00%)
Oct 15, 2015 6.650 7.010 6.630 6.990 246,271 +0.34(+5.11%)
Oct 14, 2015 6.640 6.870 6.580 6.650 251,480 +0.05(+0.76%)
Oct 13, 2015 6.860 7.020 6.580 6.600 282,405 -0.33(-4.76%)
Oct 12, 2015 7.030 7.034 6.830 6.930 285,595 -0.07(-1.00%)
Oct 09, 2015 7.010 7.010 6.905 7.000 296,995 +0.02(+0.29%)
Oct 08, 2015 6.990 7.025 6.760 6.980 285,388 -0.05(-0.71%)
Oct 07, 2015 6.860 7.110 6.620 7.030 290,339 +0.22(+3.23%)
Oct 06, 2015 7.020 7.060 6.504 6.810 201,911 -0.24(-3.40%)
Oct 05, 2015 7.040 7.170 6.860 7.050 296,950 +0.09(+1.29%)
Oct 02, 2015 6.740 7.010 6.700 6.960 167,603 +0.11(+1.61%)
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.