Skip to main content

Cytokinetics (NQ: CYTK )

70.78 -0.62 (-0.88%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.28 45.91 44.69 45.82 940,309 +0.13(+0.28%)
Dec 29, 2022 45.91 46.77 45.24 45.69 711,684 +0.09(+0.20%)
Dec 28, 2022 45.46 46.75 44.88 45.60 824,379 +0.41(+0.91%)
Dec 27, 2022 45.56 45.69 44.91 45.19 539,545 -0.40(-0.88%)
Dec 23, 2022 46.91 47.09 45.03 45.59 661,202 -1.82(-3.84%)
Dec 22, 2022 45.03 47.49 44.03 47.41 1,111,542 +2.29(+5.08%)
Dec 21, 2022 44.30 45.98 43.36 45.12 890,419 +0.66(+1.48%)
Dec 20, 2022 44.77 45.49 44.04 44.46 1,430,017 +0.44(+1.00%)
Dec 19, 2022 43.76 44.31 42.38 44.02 1,291,490 +0.31(+0.71%)
Dec 16, 2022 42.55 44.81 42.23 43.71 3,055,936 +0.61(+1.42%)
Dec 15, 2022 41.41 43.43 40.81 43.10 1,723,077 +1.69(+4.08%)
Dec 14, 2022 38.56 42.70 38.56 41.41 2,716,660 +3.08(+8.04%)
Dec 12, 2022 38.33 4,218 +2.56(+7.16%)
Dec 09, 2022 36.11 38.99 35.61 35.77 3,416,899 -0.23(-0.64%)
Dec 08, 2022 37.57 37.62 35.35 36.00 1,479,707 -1.04(-2.81%)
Dec 07, 2022 36.86 37.61 36.67 37.04 1,290,119 +0.04(+0.11%)
Dec 06, 2022 38.26 38.54 36.93 37.00 1,132,241 -1.12(-2.94%)
Dec 05, 2022 40.33 40.33 37.78 38.12 1,686,162 -2.37(-5.85%)
Dec 02, 2022 40.74 40.94 39.79 40.49 1,090,116 -0.37(-0.91%)
Dec 01, 2022 42.23 42.69 40.72 40.86 833,660 -1.64(-3.86%)
Nov 30, 2022 40.96 42.66 40.46 42.50 1,501,685 +2.04(+5.04%)
Nov 29, 2022 40.21 41.01 39.91 40.46 858,853 +0.37(+0.92%)
Nov 28, 2022 40.56 41.29 39.80 40.09 730,458 -0.59(-1.45%)
Nov 25, 2022 40.26 41.00 40.00 40.68 295,828 +0.17(+0.42%)
Nov 23, 2022 40.25 40.66 39.11 40.51 508,545 +0.46(+1.15%)
Nov 22, 2022 40.28 40.28 39.21 40.05 586,155 +0.12(+0.30%)
Nov 21, 2022 41.25 41.25 39.66 39.93 911,973 -1.21(-2.94%)
Nov 18, 2022 41.36 41.50 40.01 41.14 952,420 +0.81(+2.01%)
Nov 17, 2022 39.86 40.52 39.31 40.33 733,731 +0.26(+0.65%)
Nov 16, 2022 39.90 40.98 39.39 40.07 765,675 +0.12(+0.30%)
Nov 15, 2022 40.88 41.02 39.53 39.95 571,170 +0.08(+0.20%)
Nov 14, 2022 39.89 40.99 39.37 39.87 962,449 +0.22(+0.55%)
Nov 11, 2022 38.71 39.98 38.56 39.65 1,037,966 +0.53(+1.35%)
Nov 10, 2022 38.20 39.21 37.53 39.12 1,053,947 +2.47(+6.74%)
Nov 09, 2022 38.10 38.41 36.52 36.65 992,954 -1.60(-4.18%)
Nov 08, 2022 37.00 38.85 36.30 38.25 1,291,255 +1.74(+4.77%)
Nov 07, 2022 37.75 38.45 35.67 36.51 1,607,111 -1.24(-3.28%)
Nov 04, 2022 39.02 40.40 36.38 37.75 1,834,588 -2.00(-5.03%)
Nov 03, 2022 41.34 42.15 39.75 39.75 840,670 -2.12(-5.06%)
Nov 02, 2022 42.72 43.63 41.60 41.87 552,886 -1.12(-2.61%)
Nov 01, 2022 44.05 44.11 42.73 42.99 785,083 -0.67(-1.53%)
Oct 31, 2022 43.11 43.87 41.95 43.66 1,153,225 +0.42(+0.97%)
Oct 28, 2022 42.52 43.51 42.14 43.24 936,588 +0.65(+1.53%)
Oct 27, 2022 43.75 44.94 42.52 42.59 901,803 -0.66(-1.53%)
Oct 26, 2022 46.43 46.57 43.11 43.25 2,185,664 -2.97(-6.43%)
Oct 25, 2022 46.00 47.64 45.97 46.22 1,380,756 +1.14(+2.53%)
Oct 24, 2022 46.32 46.67 44.02 45.08 1,813,483 -1.34(-2.89%)
Oct 21, 2022 47.80 48.23 46.32 46.42 2,569,481 -0.93(-1.96%)
Oct 20, 2022 47.05 48.32 46.92 47.35 875,775 +0.25(+0.53%)
Oct 19, 2022 48.68 48.70 46.81 47.10 714,482 -1.98(-4.03%)
Oct 18, 2022 48.52 49.66 48.22 49.08 673,748 +0.96(+2.00%)
Oct 17, 2022 46.70 49.16 46.16 48.12 830,470 +2.17(+4.72%)
Oct 14, 2022 48.96 49.77 45.90 45.95 769,853 -2.69(-5.53%)
Oct 13, 2022 47.00 49.07 46.42 48.64 503,484 +0.68(+1.42%)
Oct 12, 2022 48.13 48.27 46.25 47.96 460,708 -0.31(-0.64%)
Oct 11, 2022 48.03 48.60 46.80 48.27 1,062,521 +1.04(+2.20%)
Oct 10, 2022 47.76 48.33 46.63 47.23 415,311 -0.53(-1.11%)
Oct 07, 2022 49.93 49.94 47.38 47.76 1,626,515 -2.63(-5.22%)
Oct 06, 2022 48.99 52.40 48.62 50.39 3,283,561 +1.01(+2.05%)
Oct 05, 2022 49.54 49.81 48.16 49.38 977,405 -0.74(-1.48%)
Oct 04, 2022 51.44 52.30 49.59 50.12 945,557 -0.99(-1.94%)
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.