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 (%)
Nov 30, 2018 7.670 7.910 7.640 7.860 281,700 +0.20(+2.61%)
Nov 29, 2018 8.010 8.150 7.640 7.660 208,916 -0.43(-5.32%)
Nov 28, 2018 7.730 8.150 7.580 8.090 302,264 +0.42(+5.48%)
Nov 27, 2018 7.570 7.790 7.490 7.670 178,795 +0.01(+0.13%)
Nov 26, 2018 7.360 7.720 7.360 7.660 173,371 +0.39(+5.36%)
Nov 23, 2018 7.230 7.540 7.180 7.270 122,000 -0.09(-1.22%)
Nov 21, 2018 7.360 7.360 7.360 0 +0.23(+3.23%)
Nov 20, 2018 6.680 7.215 6.670 7.130 320,045 +0.28(+4.09%)
Nov 19, 2018 6.750 6.860 6.530 6.850 642,160 +0.10(+1.48%)
Nov 16, 2018 6.460 6.750 6.360 6.750 323,700 +0.26(+4.01%)
Nov 15, 2018 6.140 6.600 6.135 6.490 300,351 +0.32(+5.19%)
Nov 14, 2018 6.590 6.590 6.020 6.170 375,991 -0.33(-5.08%)
Nov 13, 2018 6.710 6.760 6.480 6.500 286,972 -0.12(-1.81%)
Nov 12, 2018 7.100 7.200 6.500 6.620 410,896 -0.50(-7.02%)
Nov 09, 2018 7.050 7.260 6.970 7.120 1,585,800 +0.01(+0.14%)
Nov 08, 2018 7.530 7.550 7.040 7.110 257,904 -0.52(-6.82%)
Nov 07, 2018 7.170 7.700 7.170 7.630 603,141 +0.56(+7.92%)
Nov 06, 2018 6.870 7.300 6.870 7.070 310,937 +0.23(+3.36%)
Nov 05, 2018 7.310 7.520 6.770 6.840 1,726,584 -0.56(-7.57%)
Nov 02, 2018 7.000 7.590 6.840 7.400 717,000 +0.47(+6.78%)
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.