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 (%)
Jul 29, 2022	42.19	42.90	41.35	42.33	838,160	-0.14(-0.33%)
Jul 28, 2022	42.43	42.83	39.66	42.47	1,016,878	+0.16(+0.38%)
Jul 27, 2022	39.71	42.65	38.83	42.31	1,311,449	+2.84(+7.20%)
Jul 26, 2022	39.33	41.14	38.88	39.47	1,333,261	+0.40(+1.02%)
Jul 25, 2022	39.03	39.78	38.35	39.07	727,008	+0.33(+0.85%)
Jul 22, 2022	39.62	39.66	38.37	38.74	855,463	-0.76(-1.92%)
Jul 21, 2022	39.11	39.57	38.29	39.50	1,005,753	+0.67(+1.73%)
Jul 20, 2022	40.00	40.59	38.77	38.83	1,598,350	-1.15(-2.88%)
Jul 19, 2022	38.54	40.06	38.16	39.98	1,800,519	+1.44(+3.74%)
Jul 18, 2022	40.46	41.25	38.34	38.54	1,383,128	-1.96(-4.84%)
Jul 15, 2022	43.66	43.66	40.23	40.50	1,610,726	-2.67(-6.18%)
Jul 14, 2022	44.54	44.54	42.52	43.17	900,744	-1.50(-3.36%)
Jul 13, 2022	43.92	45.77	43.89	44.67	2,134,693	+0.07(+0.16%)
Jul 12, 2022	45.07	47.98	43.37	44.60	814,595	-0.74(-1.63%)
Jul 11, 2022	45.87	46.44	44.92	45.34	867,531	-1.16(-2.49%)
Jul 08, 2022	44.80	47.06	44.80	46.50	1,145,195	+1.15(+2.54%)
Jul 07, 2022	44.41	47.30	44.25	45.35	2,499,488	+1.21(+2.74%)
Jul 06, 2022	43.86	45.50	42.93	44.14	1,235,738	+0.24(+0.55%)
Jul 05, 2022	40.44	43.90	40.18	43.90	2,444,788	+2.90(+7.07%)

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.