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

Cytokinetics (NQ: CYTK )

64.80 -2.02 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2018 7.670 7.910 7.640 7.860 281,700 +0.20(+2.61%)
Nov 29, 2018 8.010 8.150 7.640 7.660 208,916 -0.43(-5.32%)
Nov 28, 2018 7.730 8.150 7.580 8.090 302,264 +0.42(+5.48%)
Nov 27, 2018 7.570 7.790 7.490 7.670 178,795 +0.01(+0.13%)
Nov 26, 2018 7.360 7.720 7.360 7.660 173,371 +0.39(+5.36%)
Nov 23, 2018 7.230 7.540 7.180 7.270 122,000 -0.09(-1.22%)
Nov 21, 2018 7.360 7.360 7.360 0 +0.23(+3.23%)
Nov 20, 2018 6.680 7.215 6.670 7.130 320,045 +0.28(+4.09%)
Nov 19, 2018 6.750 6.860 6.530 6.850 642,160 +0.10(+1.48%)
Nov 16, 2018 6.460 6.750 6.360 6.750 323,700 +0.26(+4.01%)
Nov 15, 2018 6.140 6.600 6.135 6.490 300,351 +0.32(+5.19%)
Nov 14, 2018 6.590 6.590 6.020 6.170 375,991 -0.33(-5.08%)
Nov 13, 2018 6.710 6.760 6.480 6.500 286,972 -0.12(-1.81%)
Nov 12, 2018 7.100 7.200 6.500 6.620 410,896 -0.50(-7.02%)
Nov 09, 2018 7.050 7.260 6.970 7.120 1,585,800 +0.01(+0.14%)
Nov 08, 2018 7.530 7.550 7.040 7.110 257,904 -0.52(-6.82%)
Nov 07, 2018 7.170 7.700 7.170 7.630 603,141 +0.56(+7.92%)
Nov 06, 2018 6.870 7.300 6.870 7.070 310,937 +0.23(+3.36%)
Nov 05, 2018 7.310 7.520 6.770 6.840 1,726,584 -0.56(-7.57%)
Nov 02, 2018 7.000 7.590 6.840 7.400 717,000 +0.47(+6.78%)
Nov 01, 2018 6.680 7.000 6.630 6.930 428,207 +0.24(+3.59%)
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%)
Oct 01, 2018 9.920 9.950 8.930 9.010 364,146 -0.84(-8.53%)
Sep 28, 2018 9.800 10.00 9.700 9.850 343,200 +0.05(+0.51%)
Sep 27, 2018 9.350 10.00 9.300 9.800 250,464 +0.50(+5.38%)
Sep 26, 2018 9.150 9.500 9.025 9.300 220,078 +0.15(+1.64%)
Sep 25, 2018 9.100 9.250 9.050 9.150 171,463 +0.15(+1.67%)
Sep 24, 2018 8.550 9.300 8.550 9.000 503,476 +0.50(+5.88%)
Sep 21, 2018 8.100 8.500 7.850 8.500 1,265,700 +0.35(+4.29%)
Sep 20, 2018 8.350 8.500 7.950 8.150 286,790 -0.20(-2.40%)
Sep 19, 2018 8.500 8.600 8.250 8.350 356,914 -0.15(-1.76%)
Sep 18, 2018 8.150 8.600 8.150 8.500 210,598 +0.30(+3.66%)
Sep 17, 2018 8.350 8.425 8.025 8.200 210,242 -0.18(-2.09%)
Sep 14, 2018 8.100 8.450 7.950 8.375 365,500 +0.28(+3.40%)
Sep 13, 2018 7.800 8.250 7.650 8.100 167,986 +0.30(+3.85%)
Sep 12, 2018 7.500 7.850 7.350 7.800 187,363 +0.35(+4.70%)
Sep 11, 2018 8.000 8.100 7.400 7.450 195,352 -0.55(-6.87%)
Sep 10, 2018 7.950 8.050 7.700 8.000 195,923 +0.15(+1.91%)
Sep 07, 2018 8.050 8.250 7.750 7.850 189,200 -0.20(-2.48%)
Sep 06, 2018 8.000 8.300 7.950 8.050 305,671 +0.00(+0.00%)
Sep 05, 2018 7.900 8.150 7.755 8.050 188,699 +0.15(+1.90%)
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.