Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.17 17.42 16.63 16.80 672,361 -0.35(-2.04%)
Nov 27, 2020 16.66 17.23 16.60 17.15 455,300 +0.56(+3.38%)
Nov 25, 2020 16.59 16.77 16.37 16.59 762,500 +0.10(+0.61%)
Nov 24, 2020 15.93 16.89 15.93 16.49 1,676,159 +0.42(+2.61%)
Nov 23, 2020 16.00 16.22 15.52 16.07 1,545,042 +0.08(+0.50%)
Nov 20, 2020 15.63 16.25 15.63 15.99 894,800 +0.15(+0.95%)
Nov 19, 2020 15.40 16.07 15.17 15.84 674,751 +0.48(+3.13%)
Nov 18, 2020 15.58 15.90 15.25 15.36 916,099 -0.15(-0.97%)
Nov 17, 2020 15.69 15.90 15.28 15.51 916,790 -0.08(-0.51%)
Nov 16, 2020 16.05 16.43 15.19 15.59 2,003,890 -0.93(-5.63%)
Nov 13, 2020 17.49 17.94 16.00 16.52 2,118,100 -0.88(-5.06%)
Nov 12, 2020 17.15 17.70 16.70 17.40 1,248,982 +0.38(+2.23%)
Nov 11, 2020 17.11 17.18 16.47 17.02 859,166 +0.12(+0.71%)
Nov 10, 2020 16.90 17.23 16.02 16.90 1,077,756 +0.04(+0.24%)
Nov 09, 2020 17.11 17.83 16.45 16.86 1,269,963 -0.08(-0.47%)
Nov 06, 2020 17.55 17.55 16.67 16.94 880,700 -0.63(-3.59%)
Nov 05, 2020 18.01 18.39 17.22 17.57 1,450,675 -0.43(-2.39%)
Nov 04, 2020 16.62 18.30 16.62 18.00 969,804 +1.28(+7.66%)
Nov 03, 2020 16.00 16.92 15.81 16.72 858,453 +0.77(+4.83%)
Nov 02, 2020 15.48 16.00 15.17 15.95 842,275 +0.58(+3.77%)
Oct 30, 2020 15.44 15.46 14.91 15.37 713,300 -0.12(-0.77%)
Oct 29, 2020 15.41 15.75 14.89 15.49 900,463 +0.14(+0.91%)
Oct 28, 2020 15.75 16.05 15.26 15.35 787,818 -0.98(-6.00%)
Oct 27, 2020 15.66 16.49 15.40 16.33 690,506 +0.83(+5.35%)
Oct 26, 2020 16.22 16.58 15.35 15.50 904,429 -0.89(-5.43%)
Oct 23, 2020 16.20 16.54 15.90 16.39 694,700 +0.17(+1.05%)
Oct 22, 2020 15.75 16.63 15.74 16.22 1,427,433 +0.52(+3.31%)
Oct 21, 2020 16.15 16.59 15.52 15.70 724,662 -0.56(-3.44%)
Oct 20, 2020 16.60 17.20 16.20 16.26 775,182 -0.30(-1.81%)
Oct 19, 2020 16.55 16.99 16.45 16.56 770,497 +0.09(+0.55%)
Oct 16, 2020 16.25 17.15 16.21 16.47 2,036,000 +0.24(+1.48%)
Oct 15, 2020 16.35 16.70 15.85 16.23 937,503 -0.26(-1.58%)
Oct 14, 2020 16.90 17.58 16.33 16.49 1,706,774 -0.40(-2.37%)
Oct 13, 2020 15.64 17.06 15.58 16.89 2,867,770 +1.24(+7.92%)
Oct 12, 2020 15.12 15.98 14.71 15.65 3,980,556 +0.39(+2.56%)
Oct 09, 2020 16.12 16.50 15.01 15.26 7,936,200 -0.74(-4.63%)
Oct 08, 2020 17.45 17.73 15.16 16.00 21,061,232 -11.66(-42.15%)
Oct 07, 2020 28.54 29.55 27.61 27.66 2,316,774 -0.89(-3.12%)
Oct 06, 2020 29.03 29.25 27.83 28.55 1,594,943 -0.06(-0.21%)
Oct 05, 2020 26.33 30.14 26.26 28.61 3,929,852 +4.62(+19.26%)
Oct 02, 2020 22.15 24.52 21.54 23.99 2,358,800 +1.29(+5.68%)
Oct 01, 2020 21.79 23.33 21.57 22.70 1,163,756 +1.05(+4.85%)
Sep 30, 2020 22.49 22.58 21.26 21.65 1,533,403 -0.68(-3.05%)
Sep 29, 2020 22.27 23.00 22.23 22.33 645,512 -0.04(-0.18%)
Sep 28, 2020 23.75 23.78 22.11 22.37 589,890 -1.03(-4.40%)
Sep 25, 2020 21.81 24.49 21.61 23.40 1,661,500 +1.45(+6.61%)
Sep 24, 2020 20.86 22.59 20.49 21.95 1,354,244 +0.88(+4.18%)
Sep 23, 2020 20.30 21.66 20.19 21.07 850,520 +0.49(+2.38%)
Sep 22, 2020 21.24 21.49 20.32 20.58 752,873 -0.69(-3.24%)
Sep 21, 2020 21.27 21.48 20.17 21.27 965,628 -0.54(-2.45%)
Sep 18, 2020 22.00 22.00 21.08 21.80 3,291,000 +0.04(+0.21%)
Sep 17, 2020 21.72 22.25 21.49 21.76 608,982 -0.52(-2.33%)
Sep 16, 2020 23.37 23.50 22.19 22.28 596,851 -0.94(-4.05%)
Sep 15, 2020 23.38 23.95 22.84 23.22 483,722 +0.22(+0.96%)
Sep 14, 2020 22.61 23.57 22.60 23.00 1,020,714 +0.51(+2.27%)
Sep 11, 2020 23.06 23.60 22.42 22.49 454,100 -0.30(-1.32%)
Sep 10, 2020 22.85 23.34 22.63 22.79 644,071 -0.09(-0.39%)
Sep 09, 2020 22.68 23.19 22.55 22.88 542,326 +0.38(+1.69%)
Sep 08, 2020 22.05 23.24 21.86 22.50 466,747 -0.12(-0.53%)
Sep 04, 2020 23.24 23.31 21.25 22.62 1,394,800 -0.55(-2.37%)
Sep 03, 2020 24.59 25.09 23.11 23.17 759,911 -1.56(-6.31%)
Sep 02, 2020 24.19 24.75 23.88 24.73 965,499 +0.59(+2.44%)
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.