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

Cytokinetics (NQ: CYTK )

64.02 -1.25 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2015 6.470 6.750 6.390 6.720 192,623 +0.34(+5.33%)
Jun 29, 2015 6.480 6.740 6.330 6.380 254,458 -0.22(-3.33%)
Jun 26, 2015 6.630 6.660 6.430 6.600 915,836 -0.04(-0.60%)
Jun 25, 2015 6.650 6.720 6.530 6.640 156,668 +0.03(+0.45%)
Jun 24, 2015 6.720 6.750 6.540 6.610 118,505 -0.13(-1.93%)
Jun 23, 2015 6.710 6.810 6.590 6.740 153,589 +0.05(+0.75%)
Jun 22, 2015 6.540 6.750 6.520 6.690 216,442 +0.18(+2.76%)
Jun 19, 2015 6.460 6.700 6.460 6.510 317,713 +0.06(+0.93%)
Jun 18, 2015 6.330 6.660 6.300 6.450 253,107 +0.14(+2.22%)
Jun 17, 2015 6.320 6.410 6.210 6.310 103,157 +0.04(+0.64%)
Jun 16, 2015 6.220 6.360 6.180 6.270 133,628 +0.02(+0.32%)
Jun 15, 2015 6.390 6.390 6.110 6.250 306,508 -0.22(-3.40%)
Jun 12, 2015 6.490 6.560 6.340 6.470 154,469 -0.05(-0.77%)
Jun 11, 2015 6.580 6.590 6.450 6.520 130,452 +0.04(+0.62%)
Jun 10, 2015 6.530 6.680 6.390 6.480 235,216 -0.03(-0.46%)
Jun 09, 2015 6.520 6.610 6.360 6.510 230,036 -0.09(-1.36%)
Jun 08, 2015 6.530 6.630 6.430 6.600 181,479 +0.07(+1.07%)
Jun 05, 2015 6.300 6.560 6.200 6.530 236,194 +0.22(+3.49%)
Jun 04, 2015 6.390 6.450 6.170 6.310 236,245 -0.16(-2.47%)
Jun 03, 2015 6.350 6.580 6.218 6.470 227,398 +0.16(+2.54%)
Jun 02, 2015 6.230 6.470 6.100 6.310 208,804 +0.03(+0.48%)
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.