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

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 10.49 10.46 10.46 10.46 600,200 -0.05(-0.48%)
Dec 30, 2015 10.42 10.57 10.32 10.51 271,325 +0.04(+0.38%)
Dec 29, 2015 10.47 10.58 10.29 10.47 257,635 +0.11(+1.06%)
Dec 28, 2015 10.63 10.93 10.34 10.36 318,941 -0.39(-3.63%)
Dec 24, 2015 10.84 10.75 10.75 10.75 153,200 -0.08(-0.74%)
Dec 23, 2015 10.73 10.91 10.60 10.83 146,060 +0.19(+1.79%)
Dec 22, 2015 10.87 10.94 10.34 10.64 282,182 -0.12(-1.12%)
Dec 21, 2015 10.98 11.20 10.55 10.76 552,012 -0.15(-1.37%)
Dec 18, 2015 11.41 11.61 10.91 10.91 1,496,649 -0.58(-5.05%)
Dec 17, 2015 11.67 11.76 11.28 11.49 262,085 -0.16(-1.37%)
Dec 16, 2015 11.80 11.99 11.44 11.65 373,738 +0.34(+3.01%)
Dec 15, 2015 11.31 11.38 11.05 11.31 420,597 +0.16(+1.43%)
Dec 14, 2015 11.41 11.48 10.87 11.15 554,619 -0.28(-2.45%)
Dec 11, 2015 11.26 11.65 11.25 11.43 434,229 -0.18(-1.55%)
Dec 10, 2015 11.13 11.62 11.07 11.61 368,302 +0.52(+4.69%)
Dec 09, 2015 11.68 11.72 10.98 11.09 323,197 -0.67(-5.70%)
Dec 08, 2015 10.99 11.85 10.90 11.76 469,890 +0.70(+6.33%)
Dec 07, 2015 11.29 11.29 10.80 11.06 372,757 -0.23(-2.04%)
Dec 04, 2015 10.83 11.39 10.81 11.29 373,212 -0.06(-0.53%)
Dec 03, 2015 13.15 13.18 10.54 11.35 1,664,825 -1.60(-12.36%)
Dec 02, 2015 11.86 13.00 11.81 12.95 1,818,290 +1.05(+8.82%)
Dec 01, 2015 11.96 12.00 11.51 11.90 363,108 +0.08(+0.68%)
Nov 30, 2015 11.92 11.98 11.58 11.82 398,911 -0.20(-1.66%)
Nov 27, 2015 11.70 12.12 11.70 12.02 193,472 +0.31(+2.65%)
Nov 25, 2015 12.15 11.71 11.71 11.71 565,900 -0.40(-3.30%)
Nov 24, 2015 11.91 12.20 11.27 12.11 835,367 +0.10(+0.83%)
Nov 23, 2015 11.22 12.09 11.10 12.01 946,924 +0.82(+7.33%)
Nov 20, 2015 11.26 11.33 10.83 11.19 481,797 +0.01(+0.09%)
Nov 19, 2015 11.63 11.78 11.15 11.18 346,421 -0.45(-3.87%)
Nov 18, 2015 11.00 11.69 10.85 11.63 655,156 +0.65(+5.92%)
Nov 17, 2015 10.93 11.22 10.77 10.98 553,440 +0.22(+2.04%)
Nov 16, 2015 11.22 11.22 10.67 10.76 387,941 -0.55(-4.86%)
Nov 13, 2015 10.86 11.61 10.74 11.31 591,954 +0.38(+3.48%)
Nov 12, 2015 11.79 11.79 10.83 10.93 721,320 -0.90(-7.61%)
Nov 11, 2015 12.01 12.02 11.70 11.83 508,894 -0.10(-0.84%)
Nov 10, 2015 12.30 12.30 11.46 11.93 851,631 -0.36(-2.93%)
Nov 09, 2015 11.15 12.50 11.14 12.29 1,893,216 +1.47(+13.59%)
Nov 06, 2015 10.41 10.92 10.18 10.82 753,458 +0.46(+4.44%)
Nov 05, 2015 10.61 10.75 10.34 10.36 515,922 -0.20(-1.89%)
Nov 04, 2015 10.43 10.70 10.17 10.56 718,912 +0.09(+0.86%)
Nov 03, 2015 10.30 10.72 10.12 10.47 1,058,301 +0.14(+1.36%)
Nov 02, 2015 8.660 10.50 8.660 10.33 1,433,587 +1.72(+19.98%)
Oct 30, 2015 8.760 8.850 8.030 8.610 1,004,230 -0.25(-2.82%)
Oct 29, 2015 7.520 9.230 7.500 8.860 2,209,363 +1.26(+16.58%)
Oct 28, 2015 7.050 7.610 7.050 7.600 882,995 +0.58(+8.26%)
Oct 27, 2015 7.360 7.680 6.990 7.020 3,443,814 +0.13(+1.89%)
Oct 26, 2015 6.860 6.990 6.720 6.890 169,355 +0.05(+0.73%)
Oct 23, 2015 6.670 6.870 6.650 6.840 201,110 +0.13(+1.94%)
Oct 22, 2015 6.770 6.886 6.500 6.710 281,520 +0.00(+0.07%)
Oct 21, 2015 6.780 6.865 6.440 6.705 355,185 -0.03(-0.37%)
Oct 20, 2015 6.970 6.980 6.680 6.730 321,575 -0.21(-3.03%)
Oct 19, 2015 6.970 7.310 6.780 6.940 363,713 -0.05(-0.72%)
Oct 16, 2015 7.020 7.110 6.870 6.990 487,738 +0.00(+0.00%)
Oct 15, 2015 6.650 7.010 6.630 6.990 246,271 +0.34(+5.11%)
Oct 14, 2015 6.640 6.870 6.580 6.650 251,480 +0.05(+0.76%)
Oct 13, 2015 6.860 7.020 6.580 6.600 282,405 -0.33(-4.76%)
Oct 12, 2015 7.030 7.034 6.830 6.930 285,595 -0.07(-1.00%)
Oct 09, 2015 7.010 7.010 6.905 7.000 296,995 +0.02(+0.29%)
Oct 08, 2015 6.990 7.025 6.760 6.980 285,388 -0.05(-0.71%)
Oct 07, 2015 6.860 7.110 6.620 7.030 290,339 +0.22(+3.23%)
Oct 06, 2015 7.020 7.060 6.504 6.810 201,911 -0.24(-3.40%)
Oct 05, 2015 7.040 7.170 6.860 7.050 296,950 +0.09(+1.29%)
Oct 02, 2015 6.740 7.010 6.700 6.960 167,603 +0.11(+1.61%)
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.