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

Cytokinetics (NQ: CYTK )

66.89 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 19, 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, 2022 40.96 42.66 40.46 42.50 1,501,685 +2.04(+5.04%)
Nov 29, 2022 40.21 41.01 39.91 40.46 858,853 +0.37(+0.92%)
Nov 28, 2022 40.56 41.29 39.80 40.09 730,458 -0.59(-1.45%)
Nov 25, 2022 40.26 41.00 40.00 40.68 295,828 +0.17(+0.42%)
Nov 23, 2022 40.25 40.66 39.11 40.51 508,545 +0.46(+1.15%)
Nov 22, 2022 40.28 40.28 39.21 40.05 586,155 +0.12(+0.30%)
Nov 21, 2022 41.25 41.25 39.66 39.93 911,973 -1.21(-2.94%)
Nov 18, 2022 41.36 41.50 40.01 41.14 952,420 +0.81(+2.01%)
Nov 17, 2022 39.86 40.52 39.31 40.33 733,731 +0.26(+0.65%)
Nov 16, 2022 39.90 40.98 39.39 40.07 765,675 +0.12(+0.30%)
Nov 15, 2022 40.88 41.02 39.53 39.95 571,170 +0.08(+0.20%)
Nov 14, 2022 39.89 40.99 39.37 39.87 962,449 +0.22(+0.55%)
Nov 11, 2022 38.71 39.98 38.56 39.65 1,037,966 +0.53(+1.35%)
Nov 10, 2022 38.20 39.21 37.53 39.12 1,053,947 +2.47(+6.74%)
Nov 09, 2022 38.10 38.41 36.52 36.65 992,954 -1.60(-4.18%)
Nov 08, 2022 37.00 38.85 36.30 38.25 1,291,255 +1.74(+4.77%)
Nov 07, 2022 37.75 38.45 35.67 36.51 1,607,111 -1.24(-3.28%)
Nov 04, 2022 39.02 40.40 36.38 37.75 1,834,588 -2.00(-5.03%)
Nov 03, 2022 41.34 42.15 39.75 39.75 840,670 -2.12(-5.06%)
Nov 02, 2022 42.72 43.63 41.60 41.87 552,886 -1.12(-2.61%)
Nov 01, 2022 44.05 44.11 42.73 42.99 785,083 -0.67(-1.53%)
Oct 31, 2022 43.11 43.87 41.95 43.66 1,153,225 +0.42(+0.97%)
Oct 28, 2022 42.52 43.51 42.14 43.24 936,588 +0.65(+1.53%)
Oct 27, 2022 43.75 44.94 42.52 42.59 901,803 -0.66(-1.53%)
Oct 26, 2022 46.43 46.57 43.11 43.25 2,185,664 -2.97(-6.43%)
Oct 25, 2022 46.00 47.64 45.97 46.22 1,380,756 +1.14(+2.53%)
Oct 24, 2022 46.32 46.67 44.02 45.08 1,813,483 -1.34(-2.89%)
Oct 21, 2022 47.80 48.23 46.32 46.42 2,569,481 -0.93(-1.96%)
Oct 20, 2022 47.05 48.32 46.92 47.35 875,775 +0.25(+0.53%)
Oct 19, 2022 48.68 48.70 46.81 47.10 714,482 -1.98(-4.03%)
Oct 18, 2022 48.52 49.66 48.22 49.08 673,748 +0.96(+2.00%)
Oct 17, 2022 46.70 49.16 46.16 48.12 830,470 +2.17(+4.72%)
Oct 14, 2022 48.96 49.77 45.90 45.95 769,853 -2.69(-5.53%)
Oct 13, 2022 47.00 49.07 46.42 48.64 503,484 +0.68(+1.42%)
Oct 12, 2022 48.13 48.27 46.25 47.96 460,708 -0.31(-0.64%)
Oct 11, 2022 48.03 48.60 46.80 48.27 1,062,521 +1.04(+2.20%)
Oct 10, 2022 47.76 48.33 46.63 47.23 415,311 -0.53(-1.11%)
Oct 07, 2022 49.93 49.94 47.38 47.76 1,626,515 -2.63(-5.22%)
Oct 06, 2022 48.99 52.40 48.62 50.39 3,283,561 +1.01(+2.05%)
Oct 05, 2022 49.54 49.81 48.16 49.38 977,405 -0.74(-1.48%)
Oct 04, 2022 51.44 52.30 49.59 50.12 945,557 -0.99(-1.94%)
Oct 03, 2022 50.20 51.71 49.30 51.11 1,276,718 +2.66(+5.49%)
Sep 30, 2022 48.66 50.14 47.81 48.45 932,501 -0.48(-0.98%)
Sep 29, 2022 49.85 49.99 47.64 48.93 1,170,999 -1.10(-2.20%)
Sep 28, 2022 50.14 50.36 49.22 50.03 1,318,808 +0.80(+1.63%)
Sep 27, 2022 48.95 49.91 48.44 49.23 994,186 +1.31(+2.73%)
Sep 26, 2022 50.76 51.83 47.90 47.92 1,004,045 -2.87(-5.65%)
Sep 23, 2022 51.23 51.29 49.44 50.79 851,861 -0.76(-1.47%)
Sep 22, 2022 50.98 52.10 50.28 51.55 623,455 +0.00(+0.00%)
Sep 21, 2022 53.14 54.13 51.31 51.55 636,747 -1.47(-2.77%)
Sep 20, 2022 52.57 53.58 51.26 53.02 776,892 +0.71(+1.36%)
Sep 19, 2022 52.30 52.80 50.76 52.31 1,106,075 -1.04(-1.95%)
Sep 16, 2022 53.69 54.82 51.77 53.35 3,117,522 -1.16(-2.13%)
Sep 15, 2022 54.25 55.15 53.39 54.51 1,344,055 +0.21(+0.39%)
Sep 14, 2022 53.85 55.43 53.23 54.30 1,360,821 +0.85(+1.59%)
Sep 13, 2022 52.80 54.66 52.73 53.45 837,896 -1.01(-1.85%)
Sep 12, 2022 54.17 55.79 54.06 54.46 1,089,894 -0.06(-0.11%)
Sep 09, 2022 54.17 55.80 53.76 54.52 887,395 +0.47(+0.87%)
Sep 08, 2022 50.95 54.43 50.43 54.05 1,229,264 +3.06(+6.00%)
Sep 07, 2022 48.77 51.98 48.02 50.99 1,464,241 +1.82(+3.70%)
Sep 06, 2022 53.36 53.89 48.95 49.17 1,761,599 -4.89(-9.05%)
Sep 02, 2022 54.27 55.28 52.85 54.06 1,461,847 +0.32(+0.60%)
Sep 01, 2022 52.96 54.23 51.36 53.74 1,102,812 +0.78(+1.47%)
Aug 31, 2022 51.56 53.69 51.13 52.96 1,034,732 +1.93(+3.78%)
Aug 30, 2022 51.14 51.83 49.59 51.03 772,388 -0.14(-0.27%)
Aug 29, 2022 50.35 52.02 50.33 51.17 541,527 +0.15(+0.29%)
Aug 26, 2022 52.31 52.87 50.37 51.02 695,972 -1.23(-2.35%)
Aug 25, 2022 54.07 54.60 51.76 52.25 877,964 -1.01(-1.90%)
Aug 24, 2022 52.03 54.68 51.93 53.26 1,347,766 +1.26(+2.42%)
Aug 23, 2022 48.61 53.02 48.23 52.00 1,281,708 +3.34(+6.86%)
Aug 22, 2022 50.04 51.99 48.50 48.66 731,153 -2.02(-3.99%)
Aug 19, 2022 50.00 51.03 49.42 50.68 845,406 -0.12(-0.24%)
Aug 18, 2022 50.54 51.20 48.86 50.80 644,943 +0.23(+0.45%)
Aug 17, 2022 50.21 51.51 49.73 50.57 1,236,337 -0.24(-0.47%)
Aug 16, 2022 50.85 51.54 49.64 50.81 671,168 -0.02(-0.04%)
Aug 15, 2022 50.28 51.05 49.33 50.83 1,470,855 +0.53(+1.05%)
Aug 12, 2022 50.30 51.08 49.99 50.30 850,601 +0.83(+1.68%)
Aug 11, 2022 52.08 52.48 48.92 49.47 1,539,198 -3.27(-6.20%)
Aug 10, 2022 53.46 53.46 50.25 52.74 1,421,581 +0.24(+0.46%)
Aug 09, 2022 52.57 53.87 51.11 52.50 1,769,042 -1.04(-1.94%)
Aug 08, 2022 52.08 54.74 50.39 53.54 2,904,739 +1.72(+3.32%)
Aug 05, 2022 46.69 52.69 45.14 51.82 3,541,480 +5.10(+10.92%)
Aug 04, 2022 43.61 47.54 43.32 46.72 2,001,283 +3.88(+9.06%)
Aug 03, 2022 42.85 44.38 41.72 42.84 1,229,572 +0.45(+1.06%)
Aug 02, 2022 40.95 43.13 39.88 42.39 3,059,528 +1.28(+3.11%)
Aug 01, 2022 42.05 42.45 40.85 41.11 608,220 -1.22(-2.88%)
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%)
Jul 01, 2022 42.50 42.50 38.54 41.00 7,541,416 +1.71(+4.35%)
Jun 30, 2022 40.49 46.84 39.27 39.29 10,394,458 -9.45(-19.39%)
Jun 29, 2022 46.70 48.81 46.70 48.74 623,393 +1.44(+3.04%)
Jun 28, 2022 48.90 49.41 45.80 47.30 751,128 -1.62(-3.31%)
Jun 27, 2022 47.51 48.94 46.15 48.92 1,173,822 +1.67(+3.53%)
Jun 24, 2022 47.98 48.10 45.24 47.25 1,366,985 -0.22(-0.46%)
Jun 23, 2022 43.23 47.48 43.23 47.47 1,223,734 +4.50(+10.47%)
Jun 22, 2022 42.19 44.54 41.69 42.97 782,222 -0.09(-0.21%)
Jun 21, 2022 41.18 44.65 40.79 43.06 1,774,887 +2.48(+6.11%)
Jun 17, 2022 39.96 39.96 38.98 40.58 1,373,301 +0.93(+2.35%)
Jun 16, 2022 40.18 40.63 38.09 39.65 626,047 -1.46(-3.55%)
Jun 15, 2022 39.55 41.67 38.05 41.11 680,696 +1.93(+4.93%)
Jun 14, 2022 39.13 40.51 37.99 39.18 569,151 -0.11(-0.28%)
Jun 13, 2022 38.00 40.34 37.81 39.29 870,932 -0.21(-0.53%)
Jun 10, 2022 39.12 40.32 37.90 39.50 690,340 +0.66(+1.70%)
Jun 09, 2022 41.37 41.66 38.65 38.84 593,892 -2.84(-6.81%)
Jun 08, 2022 41.16 42.57 41.16 41.68 411,591 +0.19(+0.46%)
Jun 07, 2022 38.71 41.55 38.40 41.49 515,125 +2.08(+5.28%)
Jun 06, 2022 43.41 43.41 39.31 39.41 554,252 -3.48(-8.11%)
Jun 03, 2022 40.69 43.08 40.69 42.89 599,308 +1.53(+3.70%)
Jun 02, 2022 40.41 42.00 40.02 41.36 474,454 +0.89(+2.20%)
Jun 01, 2022 40.07 40.93 38.84 40.47 476,998 +0.57(+1.43%)
May 31, 2022 41.65 42.00 39.02 39.90 573,343 -1.97(-4.71%)
May 27, 2022 39.32 41.91 38.93 41.87 728,951 +2.88(+7.39%)
May 26, 2022 38.92 39.55 37.99 38.99 692,080 +0.24(+0.62%)
May 25, 2022 38.10 39.70 37.73 38.75 620,334 +0.51(+1.33%)
May 24, 2022 39.16 39.16 37.50 38.24 742,477 -1.61(-4.04%)
May 23, 2022 40.43 40.64 38.63 39.85 718,133 +0.09(+0.23%)
May 20, 2022 39.23 39.85 38.03 39.76 710,782 +0.97(+2.50%)
May 19, 2022 38.16 39.17 36.81 38.79 1,424,154 +0.14(+0.36%)
May 18, 2022 41.02 42.16 38.45 38.65 1,189,109 -3.50(-8.30%)
May 17, 2022 42.43 43.60 41.60 42.15 1,125,627 -1.25(-2.88%)
May 16, 2022 42.95 44.85 41.14 43.40 939,011 +1.39(+3.31%)
May 13, 2022 38.85 42.29 38.85 42.01 1,209,213 +3.66(+9.54%)
May 12, 2022 36.64 39.38 35.88 38.35 693,998 +1.45(+3.93%)
May 11, 2022 37.54 38.98 36.80 36.90 919,564 -0.99(-2.61%)
May 10, 2022 36.56 38.75 36.20 37.89 949,385 +2.92(+8.35%)
May 09, 2022 37.06 37.69 34.50 34.97 1,231,705 -3.09(-8.12%)
May 06, 2022 39.40 39.77 37.22 38.06 848,526 -2.28(-5.65%)
May 05, 2022 41.33 42.37 39.31 40.34 1,177,218 -0.69(-1.68%)
May 04, 2022 40.30 41.38 37.95 41.03 851,316 +1.03(+2.58%)
May 03, 2022 40.10 40.74 39.25 40.00 636,162 +0.07(+0.18%)
May 02, 2022 40.04 41.26 37.80 39.93 1,529,848 +0.06(+0.15%)
Apr 29, 2022 34.87 40.55 34.82 39.87 2,316,432 +4.12(+11.52%)
Apr 28, 2022 35.35 35.97 33.60 35.75 1,025,666 +1.06(+3.06%)
Apr 27, 2022 33.94 35.13 33.94 34.69 608,214 +0.76(+2.24%)
Apr 26, 2022 36.18 36.18 33.79 33.93 1,128,369 -2.57(-7.04%)
Apr 25, 2022 35.89 37.01 34.97 36.50 836,218 +0.59(+1.64%)
Apr 22, 2022 36.32 37.03 35.79 35.91 480,504 -0.69(-1.89%)
Apr 21, 2022 37.97 38.52 36.30 36.60 686,581 -1.21(-3.20%)
Apr 20, 2022 38.17 38.70 37.42 37.81 538,377 -0.12(-0.32%)
Apr 19, 2022 38.25 38.76 37.76 37.93 1,195,933 -0.32(-0.84%)
Apr 18, 2022 39.37 39.37 37.94 38.25 648,237 -1.31(-3.31%)
Apr 14, 2022 40.90 41.16 39.41 39.56 441,698 -1.41(-3.44%)
Apr 13, 2022 40.72 41.58 40.52 40.97 641,082 +0.19(+0.47%)
Apr 12, 2022 41.69 42.77 40.47 40.78 453,303 -0.29(-0.71%)
Apr 11, 2022 41.26 42.54 40.56 41.07 1,135,838 -0.62(-1.49%)
Apr 08, 2022 42.75 43.29 41.38 41.69 846,264 -1.50(-3.47%)
Apr 07, 2022 42.17 43.53 41.98 43.19 1,247,192 +0.65(+1.53%)
Apr 06, 2022 39.80 43.48 39.51 42.54 1,309,603 +2.19(+5.43%)
Apr 05, 2022 40.35 42.16 39.97 40.35 955,932 +0.31(+0.77%)
Apr 04, 2022 38.50 40.13 38.19 40.04 1,119,548 +1.66(+4.33%)
Apr 01, 2022 36.82 38.50 36.80 38.38 838,819 +1.57(+4.27%)
Mar 31, 2022 36.75 37.69 36.33 36.81 922,073 +0.28(+0.77%)
Mar 30, 2022 38.32 38.66 36.40 36.53 564,576 -1.89(-4.92%)
Mar 29, 2022 37.19 38.45 36.69 38.42 601,066 +1.66(+4.52%)
Mar 28, 2022 36.51 37.28 35.66 36.76 344,375 +0.29(+0.80%)
Mar 25, 2022 37.91 37.91 35.96 36.47 508,930 -1.20(-3.19%)
Mar 24, 2022 37.24 38.03 36.73 37.67 520,135 +0.43(+1.15%)
Mar 23, 2022 35.92 37.55 35.56 37.24 767,850 +0.94(+2.59%)
Mar 22, 2022 35.55 36.48 35.33 36.30 1,115,408 +0.73(+2.05%)
Mar 21, 2022 37.25 37.29 35.32 35.57 989,291 -1.75(-4.69%)
Mar 18, 2022 37.59 38.34 36.63 37.32 1,750,671 +0.27(+0.73%)
Mar 17, 2022 34.40 37.22 34.28 37.05 971,224 +2.33(+6.71%)
Mar 16, 2022 34.17 34.80 33.10 34.72 1,312,716 +0.78(+2.30%)
Mar 15, 2022 33.36 34.74 33.36 33.94 798,594 -0.75(-2.16%)
Mar 14, 2022 37.40 37.51 34.50 34.69 1,211,671 -2.81(-7.49%)
Mar 11, 2022 38.34 38.89 37.08 37.50 626,628 -0.37(-0.98%)
Mar 10, 2022 37.41 38.78 36.97 37.87 632,156 -0.26(-0.68%)
Mar 09, 2022 36.28 38.22 36.28 38.13 916,012 +2.43(+6.81%)
Mar 08, 2022 36.84 37.63 35.66 35.70 756,656 -1.13(-3.07%)
Mar 07, 2022 36.01 37.41 35.95 36.83 860,037 +1.04(+2.91%)
Mar 04, 2022 36.42 37.02 35.15 35.79 915,780 -0.77(-2.11%)
Mar 03, 2022 37.73 37.98 36.12 36.56 787,334 -1.07(-2.84%)
Mar 02, 2022 36.46 37.81 35.56 37.63 772,691 +1.68(+4.67%)
Mar 01, 2022 35.41 36.74 34.68 35.95 1,024,164 +0.63(+1.78%)
Feb 28, 2022 34.37 35.62 34.20 35.32 794,658 +0.30(+0.86%)
Feb 25, 2022 33.73 35.35 32.56 35.02 953,317 +1.07(+3.15%)
Feb 24, 2022 30.40 33.95 30.27 33.95 1,472,671 +2.60(+8.29%)
Feb 23, 2022 33.69 34.11 31.33 31.35 1,097,095 -2.34(-6.95%)
Feb 22, 2022 34.19 34.78 33.54 33.69 915,090 -1.21(-3.47%)
Feb 18, 2022 34.90 0 -0.32(-0.91%)
Feb 17, 2022 35.99 36.27 34.94 35.22 948,722 -1.50(-4.08%)
Feb 16, 2022 37.03 37.24 35.85 36.72 998,187 -0.86(-2.29%)
Feb 15, 2022 39.81 40.49 36.95 37.58 3,067,317 -2.76(-6.84%)
Feb 14, 2022 40.84 41.02 39.25 40.34 1,300,207 +0.02(+0.05%)
Feb 11, 2022 39.26 40.79 39.14 40.32 1,159,818 +1.00(+2.54%)
Feb 10, 2022 38.16 40.90 38.03 39.32 1,678,316 +0.20(+0.51%)
Feb 09, 2022 37.05 39.13 36.95 39.12 1,817,842 +2.40(+6.54%)
Feb 08, 2022 34.98 36.83 34.67 36.72 1,698,539 +1.77(+5.06%)
Feb 07, 2022 33.50 35.14 32.89 34.95 710,683 +1.25(+3.71%)
Feb 04, 2022 32.25 34.40 32.08 33.70 1,896,515 +1.61(+5.02%)
Feb 03, 2022 32.47 31.70 32.09 509,882 -0.94(-2.85%)
Feb 02, 2022 33.51 33.87 32.52 33.03 782,800 -0.54(-1.61%)
Feb 01, 2022 33.35 33.73 31.93 33.57 2,027,223 +0.38(+1.14%)
Jan 31, 2022 31.46 33.27 33.19 943,717 +1.63(+5.16%)
Jan 28, 2022 31.10 31.60 29.67 31.56 1,212,898 +1.82(+6.12%)
Jan 27, 2022 30.42 31.02 29.46 29.74 720,666 -0.50(-1.65%)
Jan 26, 2022 30.93 32.31 29.97 30.24 757,913 -0.24(-0.79%)
Jan 25, 2022 30.94 31.34 30.08 30.48 1,031,278 -0.99(-3.15%)
Jan 24, 2022 30.00 31.62 29.26 31.47 1,062,127 +1.17(+3.86%)
Jan 21, 2022 30.52 31.54 29.93 30.30 1,548,808 -0.51(-1.66%)
Jan 20, 2022 31.79 32.50 30.70 30.81 606,052 -0.90(-2.84%)
Jan 19, 2022 32.61 33.54 31.67 31.71 624,883 -0.67(-2.07%)
Jan 18, 2022 32.62 33.84 32.00 32.38 1,158,493 -0.62(-1.88%)
Jan 14, 2022 33.00 0 +0.12(+0.36%)
Jan 13, 2022 33.79 34.07 32.65 32.88 1,128,091 -1.24(-3.63%)
Jan 12, 2022 36.09 36.09 33.66 34.12 834,223 -0.70(-2.01%)
Jan 11, 2022 35.63 36.02 34.26 34.82 1,235,204 -0.98(-2.74%)
Jan 10, 2022 34.69 36.15 33.82 35.80 1,349,858 +0.65(+1.85%)
Jan 07, 2022 34.45 37.81 34.00 35.15 3,394,561 -3.63(-9.36%)
Jan 06, 2022 39.27 39.52 37.28 38.78 1,458,448 -0.64(-1.62%)
Jan 05, 2022 42.29 42.62 39.35 39.42 1,010,879 -3.41(-7.96%)
Jan 04, 2022 46.22 46.27 42.66 42.83 968,961 -3.17(-6.89%)
Jan 03, 2022 45.58 46.95 45.04 46.00 684,318 +0.42(+0.92%)
Dec 31, 2021 45.42 47.04 45.23 45.58 675,066 -0.02(-0.04%)
Dec 30, 2021 46.16 47.90 45.49 45.60 600,231 -0.78(-1.68%)
Dec 29, 2021 45.06 46.51 45.02 46.38 318,933 +0.84(+1.84%)
Dec 28, 2021 45.69 47.60 45.46 45.54 410,435 -0.31(-0.68%)
Dec 27, 2021 44.60 46.41 44.07 45.85 1,002,823 +1.19(+2.66%)
Dec 23, 2021 43.95 45.42 43.07 44.66 684,226 +0.64(+1.45%)
Dec 22, 2021 41.22 44.56 41.04 44.02 752,504 +3.19(+7.81%)
Dec 21, 2021 39.87 41.17 39.40 40.83 965,547 +1.33(+3.37%)
Dec 20, 2021 38.03 40.57 36.66 39.50 1,437,460 +1.22(+3.19%)
Dec 17, 2021 36.29 39.09 35.54 38.28 2,352,003 +1.76(+4.82%)
Dec 16, 2021 38.66 38.94 36.28 36.52 887,586 -2.09(-5.41%)
Dec 15, 2021 37.23 38.74 36.17 38.61 1,098,644 +1.49(+4.01%)
Dec 14, 2021 36.30 37.56 35.28 37.12 652,515 +0.65(+1.78%)
Dec 13, 2021 35.77 36.82 34.44 36.47 864,303 +0.37(+1.02%)
Dec 10, 2021 35.52 37.10 35.52 36.10 868,437 +1.07(+3.05%)
Dec 09, 2021 36.94 37.22 34.88 35.03 852,366 -2.02(-5.45%)
Dec 08, 2021 37.05 37.77 36.67 37.05 935,794 -0.42(-1.12%)
Dec 07, 2021 36.75 38.09 36.75 37.47 914,999 +1.31(+3.62%)
Dec 06, 2021 35.66 37.06 35.02 36.16 784,642 +0.66(+1.86%)
Dec 03, 2021 38.31 38.50 35.01 35.50 1,480,484 -2.65(-6.95%)
Dec 02, 2021 36.94 39.57 36.25 38.15 909,665 +1.24(+3.36%)
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.