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 (%)
Jan 30, 2015 7.380 7.380 7.000 7.090 267,371 -0.36(-4.83%)
Jan 29, 2015 7.310 7.500 7.090 7.450 331,748 +0.14(+1.92%)
Jan 28, 2015 7.740 7.940 7.150 7.310 488,257 -0.41(-5.31%)
Jan 27, 2015 7.540 8.160 7.540 7.720 889,068 +0.15(+1.98%)
Jan 26, 2015 7.400 7.590 7.210 7.570 414,701 +0.19(+2.57%)
Jan 23, 2015 7.070 7.450 7.030 7.380 329,175 +0.33(+4.68%)
Jan 22, 2015 7.230 7.410 6.670 7.050 598,096 -0.10(-1.40%)
Jan 21, 2015 7.550 7.760 7.060 7.150 484,953 -0.44(-5.80%)
Jan 20, 2015 7.330 7.700 7.320 7.590 487,459 +0.09(+1.20%)
Jan 16, 2015 7.260 7.590 7.260 7.500 311,556 +0.20(+2.74%)
Jan 15, 2015 7.720 7.720 7.140 7.300 458,857 -0.37(-4.82%)
Jan 14, 2015 7.370 7.815 7.340 7.670 387,501 +0.21(+2.82%)
Jan 13, 2015 7.890 7.950 7.370 7.460 513,335 -0.34(-4.36%)
Jan 12, 2015 7.850 8.060 7.645 7.800 527,622 +0.00(+0.00%)
Jan 09, 2015 7.770 7.910 7.480 7.800 548,176 +0.08(+1.04%)
Jan 08, 2015 7.500 8.070 7.490 7.720 893,107 +0.25(+3.35%)
Jan 07, 2015 7.250 7.500 7.160 7.470 546,178 +0.25(+3.46%)
Jan 06, 2015 7.700 7.840 6.920 7.220 979,687 -0.45(-5.87%)
Jan 05, 2015 7.500 7.980 7.500 7.670 730,824 +0.30(+4.07%)
Jan 02, 2015 8.010 8.160 7.140 7.370 1,675,568 -0.64(-7.99%)
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%)
Dec 01, 2014 4.650 4.680 4.480 4.510 311,571 -0.16(-3.43%)
Nov 28, 2014 4.580 4.980 4.580 4.670 469,110 +0.08(+1.74%)
Nov 26, 2014 4.400 4.590 4.590 4.590 412,400 +0.19(+4.32%)
Nov 25, 2014 4.440 4.490 4.230 4.400 267,118 -0.02(-0.45%)
Nov 24, 2014 4.110 4.430 4.100 4.420 566,125 +0.31(+7.54%)
Nov 21, 2014 4.200 4.200 4.070 4.110 456,819 -0.03(-0.72%)
Nov 20, 2014 4.120 4.240 4.110 4.140 279,738 -0.02(-0.48%)
Nov 19, 2014 4.130 4.269 4.050 4.160 417,523 +0.00(+0.00%)
Nov 18, 2014 4.170 4.270 4.110 4.160 316,744 +0.00(+0.00%)
Nov 17, 2014 4.230 4.370 4.120 4.160 257,481 -0.07(-1.65%)
Nov 14, 2014 4.250 4.290 4.160 4.230 224,716 -0.01(-0.24%)
Nov 13, 2014 4.380 4.480 4.210 4.240 197,775 -0.12(-2.75%)
Nov 12, 2014 4.380 4.460 4.265 4.360 221,619 -0.03(-0.68%)
Nov 11, 2014 4.350 4.600 4.190 4.390 557,024 +0.06(+1.39%)
Nov 10, 2014 4.130 4.380 4.030 4.330 284,764 +0.23(+5.61%)
Nov 07, 2014 4.270 4.270 3.980 4.100 252,267 -0.15(-3.53%)
Nov 06, 2014 4.120 4.300 4.070 4.250 212,494 +0.11(+2.66%)
Nov 05, 2014 4.370 4.393 4.060 4.140 431,092 -0.16(-3.72%)
Nov 04, 2014 3.920 4.480 3.825 4.300 1,112,920 +0.60(+16.22%)
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.