Skip to main content

Cytokinetics (NQ: CYTK )

70.20 -1.21 (-1.69%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.260 6.460 6.010 6.010 0 -0.22(-3.53%)
Oct 30, 2013 6.440 6.480 6.230 6.230 353,777 -0.20(-3.11%)
Oct 29, 2013 6.480 6.560 6.350 6.430 0 -0.05(-0.77%)
Oct 28, 2013 6.610 6.670 6.415 6.480 0 -0.13(-1.97%)
Oct 25, 2013 6.660 6.700 6.490 6.610 0 -0.03(-0.45%)
Oct 24, 2013 6.740 6.850 6.580 6.640 306,020 -0.08(-1.19%)
Oct 23, 2013 6.960 7.030 6.695 6.720 0 -0.27(-3.86%)
Oct 22, 2013 6.880 7.010 6.840 6.990 322,939 +0.13(+1.97%)
Oct 21, 2013 7.080 7.110 6.800 6.855 361,432 -0.23(-3.31%)
Oct 18, 2013 7.110 7.310 7.060 7.090 583,986 +0.01(+0.14%)
Oct 17, 2013 6.820 7.150 6.820 7.080 505,827 +0.21(+3.06%)
Oct 16, 2013 6.830 6.990 6.760 6.870 1,313,278 +0.09(+1.33%)
Oct 15, 2013 7.000 7.060 6.770 6.780 407,502 -0.18(-2.59%)
Oct 14, 2013 6.960 7.170 6.760 6.960 779,534 -0.08(-1.14%)
Oct 11, 2013 6.550 7.490 6.520 7.040 0 +0.73(+11.57%)
Oct 10, 2013 6.490 6.640 6.300 6.310 543,215 -0.10(-1.56%)
Oct 09, 2013 6.650 6.660 6.210 6.410 743,463 -0.22(-3.32%)
Oct 08, 2013 6.980 7.040 6.550 6.630 572,999 -0.27(-3.91%)
Oct 07, 2013 7.030 7.120 6.760 6.900 0 -0.18(-2.54%)
Oct 04, 2013 7.090 7.220 7.000 7.080 0 +0.05(+0.71%)
Oct 03, 2013 7.360 7.430 7.020 7.030 0 -0.34(-4.61%)
Oct 02, 2013 7.420 7.490 7.230 7.370 276,710 -0.10(-1.34%)
Oct 01, 2013 7.590 7.720 7.330 7.470 354,812 -0.26(-3.36%)
Sep 27, 2013 7.630 7.805 7.560 7.730 0 +0.09(+1.18%)
Sep 26, 2013 7.650 7.840 7.600 7.640 237,520 +0.01(+0.13%)
Sep 25, 2013 7.650 7.740 7.580 7.630 262,998 -0.04(-0.52%)
Sep 24, 2013 7.940 7.968 7.480 7.670 711,704 -0.29(-3.64%)
Sep 23, 2013 8.210 8.250 7.870 7.960 480,293 -0.21(-2.57%)
Sep 20, 2013 8.260 8.280 8.015 8.170 0 -0.09(-1.09%)
Sep 19, 2013 8.300 8.380 8.140 8.260 224,573 -0.04(-0.48%)
Sep 18, 2013 8.350 8.390 8.110 8.300 0 -0.08(-0.95%)
Sep 17, 2013 8.570 8.570 8.280 8.380 0 -0.17(-1.99%)
Sep 16, 2013 8.240 8.590 8.144 8.550 0 +0.37(+4.52%)
Sep 13, 2013 8.650 8.650 8.180 8.180 0 -0.44(-5.10%)
Sep 12, 2013 8.320 8.670 8.230 8.620 0 +0.31(+3.73%)
Sep 11, 2013 8.660 8.748 8.200 8.310 0 -0.39(-4.48%)
Sep 10, 2013 8.820 8.940 8.650 8.700 489,624 -0.05(-0.57%)
Sep 09, 2013 8.560 8.900 8.560 8.750 0 +0.19(+2.22%)
Sep 06, 2013 8.390 8.690 8.250 8.560 0 +0.13(+1.54%)
Sep 05, 2013 8.410 8.620 8.130 8.430 0 +0.25(+3.06%)
Sep 04, 2013 7.760 8.340 7.740 8.180 0 +0.53(+6.93%)
Sep 03, 2013 8.620 8.740 7.620 7.650 6,941,095 -2.82(-26.93%)
Aug 30, 2013 10.81 10.94 10.40 10.47 689,700 -0.33(-3.06%)
Aug 29, 2013 10.77 11.32 10.71 10.80 649,929 +0.05(+0.47%)
Aug 28, 2013 10.35 11.09 10.30 10.75 0 +0.36(+3.46%)
Aug 27, 2013 10.93 10.93 10.15 10.39 633,829 -0.69(-6.23%)
Aug 26, 2013 11.53 11.84 11.04 11.08 0 -0.39(-3.40%)
Aug 23, 2013 11.11 11.47 11.09 11.47 0 +0.40(+3.61%)
Aug 22, 2013 11.60 11.62 10.93 11.07 561,956 +0.15(+1.37%)
Aug 21, 2013 10.28 10.96 10.28 10.92 0 +0.60(+5.81%)
Aug 20, 2013 10.24 10.36 10.06 10.32 142,382 +0.12(+1.18%)
Aug 19, 2013 10.06 10.32 10.01 10.20 268,606 +0.13(+1.29%)
Aug 16, 2013 10.29 10.53 10.07 10.07 0 -0.22(-2.14%)
Aug 15, 2013 10.33 10.45 10.09 10.29 357,564 -0.15(-1.44%)
Aug 14, 2013 10.54 10.68 10.38 10.44 207,568 -0.05(-0.48%)
Aug 13, 2013 10.59 10.82 10.33 10.49 337,788 -0.03(-0.29%)
Aug 12, 2013 10.34 10.58 10.33 10.52 476,011 +0.05(+0.48%)
Aug 09, 2013 9.850 10.64 9.850 10.47 496,508 +0.62(+6.29%)
Aug 08, 2013 10.21 10.30 9.760 9.850 598,141 -0.32(-3.15%)
Aug 07, 2013 10.55 10.67 10.14 10.17 496,429 -0.44(-4.15%)
Aug 06, 2013 10.76 11.02 10.57 10.61 580,462 -0.18(-1.67%)
Aug 05, 2013 11.00 11.09 10.57 10.79 661,152 -0.22(-2.00%)
Aug 02, 2013 11.49 11.50 10.81 11.01 800,401 -0.49(-4.26%)
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.