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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 7.360 8.010 8.010 8.010 2,964,200 +1.11(+16.09%)
Dec 30, 2014 6.680 7.000 6.670 6.900 824,362 +0.23(+3.45%)
Dec 29, 2014 6.490 6.930 6.250 6.670 1,362,840 +0.53(+8.63%)
Dec 26, 2014 5.940 6.640 5.920 6.140 1,208,729 +0.27(+4.60%)
Dec 24, 2014 5.570 5.870 5.870 5.870 853,400 +0.35(+6.34%)
Dec 23, 2014 5.580 5.580 5.250 5.520 1,311,415 +0.62(+12.65%)
Dec 22, 2014 4.850 4.950 4.840 4.900 180,593 +0.01(+0.20%)
Dec 19, 2014 4.880 4.950 4.750 4.890 245,380 +0.00(+0.00%)
Dec 18, 2014 4.890 4.890 4.760 4.890 213,084 +0.09(+1.87%)
Dec 17, 2014 4.560 4.800 4.553 4.800 176,525 +0.23(+5.03%)
Dec 16, 2014 4.430 4.730 4.430 4.570 175,517 +0.09(+2.01%)
Dec 15, 2014 4.790 4.890 4.480 4.480 255,595 -0.30(-6.28%)
Dec 12, 2014 4.790 4.920 4.760 4.780 138,349 -0.06(-1.24%)
Dec 11, 2014 4.810 5.000 4.810 4.840 252,050 +0.06(+1.26%)
Dec 10, 2014 4.840 4.940 4.740 4.780 215,588 -0.10(-2.05%)
Dec 09, 2014 4.530 4.895 4.410 4.880 344,839 +0.30(+6.55%)
Dec 08, 2014 4.650 4.830 4.540 4.580 241,245 -0.08(-1.72%)
Dec 05, 2014 4.570 4.720 4.550 4.660 199,336 +0.10(+2.19%)
Dec 04, 2014 4.610 4.770 4.520 4.560 289,069 -0.07(-1.51%)
Dec 03, 2014 4.650 4.750 4.500 4.630 236,852 +0.01(+0.22%)
Dec 02, 2014 4.530 4.772 4.530 4.620 271,763 +0.11(+2.44%)
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.