Indicators

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.230	6.530	6.200	6.370	293,202	+0.11(+1.76%)
May 28, 2015	6.260	6.350	6.160	6.260	153,361	-0.04(-0.63%)
May 27, 2015	6.100	6.300	6.040	6.300	134,183	+0.21(+3.45%)
May 26, 2015	6.160	6.180	6.020	6.090	186,806	-0.13(-2.09%)
May 22, 2015	6.280	6.220	6.220	6.220	230,700	-0.05(-0.80%)
May 21, 2015	6.230	6.310	6.100	6.270	260,235	+0.06(+0.97%)
May 20, 2015	6.120	6.417	6.050	6.210	400,810	+0.09(+1.47%)
May 19, 2015	6.260	6.280	5.970	6.120	264,680	-0.14(-2.24%)
May 18, 2015	5.900	6.280	5.850	6.260	296,929	+0.30(+5.03%)
May 15, 2015	6.030	6.060	5.800	5.960	207,393	-0.06(-1.00%)
May 14, 2015	6.180	6.180	5.810	6.020	416,949	-0.17(-2.75%)
May 13, 2015	6.560	6.590	6.100	6.190	365,297	-0.32(-4.92%)
May 12, 2015	6.630	6.700	6.340	6.510	507,915	-0.14(-2.11%)
May 11, 2015	6.460	6.860	6.450	6.650	500,969	+0.27(+4.23%)
May 08, 2015	6.100	6.480	6.010	6.380	530,639	+0.39(+6.51%)
May 07, 2015	5.720	6.070	5.640	5.990	379,825	+0.29(+5.09%)
May 06, 2015	5.510	5.820	5.510	5.700	349,793	+0.19(+3.45%)
May 05, 2015	5.630	5.710	5.500	5.510	482,706	-0.17(-2.99%)
May 04, 2015	5.620	5.980	5.620	5.680	385,730	+0.03(+0.53%)

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.