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

Cytokinetics (NQ: CYTK )

66.82 +1.25 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2014 3.900 3.900 3.560 3.670 431,093 -0.13(-3.42%)
Oct 30, 2014 3.660 3.850 3.550 3.800 410,181 +0.15(+4.11%)
Oct 29, 2014 3.590 3.730 3.490 3.650 314,662 +0.08(+2.24%)
Oct 28, 2014 3.460 3.590 3.400 3.570 224,892 +0.14(+4.08%)
Oct 27, 2014 3.510 3.500 3.500 3.430 176,063 -0.07(-2.00%)
Oct 24, 2014 3.460 3.500 3.370 3.500 119,663 +0.05(+1.45%)
Oct 23, 2014 3.370 3.540 3.310 3.450 179,565 +0.12(+3.60%)
Oct 22, 2014 3.440 3.470 3.300 3.330 169,331 -0.08(-2.35%)
Oct 21, 2014 3.490 3.490 3.400 3.410 171,539 -0.06(-1.73%)
Oct 20, 2014 3.280 3.490 3.280 3.470 276,042 +0.21(+6.44%)
Oct 17, 2014 3.500 3.590 3.250 3.260 243,645 -0.14(-4.12%)
Oct 16, 2014 3.270 3.490 3.270 3.400 206,664 -0.01(-0.29%)
Oct 15, 2014 3.200 3.450 3.150 3.410 198,834 +0.14(+4.28%)
Oct 14, 2014 3.330 3.410 3.180 3.270 309,267 -0.02(-0.61%)
Oct 13, 2014 3.100 3.430 3.070 3.290 301,652 +0.22(+7.17%)
Oct 10, 2014 3.250 3.380 3.060 3.070 248,043 -0.21(-6.40%)
Oct 09, 2014 3.450 3.450 3.240 3.280 213,345 -0.17(-4.93%)
Oct 08, 2014 3.430 3.480 3.180 3.450 360,200 +0.00(+0.00%)
Oct 07, 2014 3.530 3.580 3.400 3.450 206,924 -0.12(-3.36%)
Oct 06, 2014 3.600 3.660 3.460 3.570 249,865 -0.04(-0.97%)
Oct 03, 2014 3.570 3.620 3.420 3.605 218,413 +0.10(+2.71%)
Oct 02, 2014 3.430 3.540 3.395 3.510 159,573 +0.06(+1.74%)
Oct 01, 2014 3.560 3.620 3.420 3.450 265,163 -0.07(-1.99%)
Sep 30, 2014 3.670 3.673 3.490 3.520 528,534 -0.18(-4.86%)
Sep 29, 2014 3.640 3.750 3.530 3.700 307,291 +0.00(+0.00%)
Sep 26, 2014 3.620 3.720 3.510 3.700 371,595 +0.09(+2.49%)
Sep 25, 2014 3.730 3.820 3.600 3.610 328,400 -0.12(-3.22%)
Sep 24, 2014 3.650 3.870 3.595 3.730 256,232 +0.09(+2.47%)
Sep 23, 2014 3.810 3.860 3.590 3.640 451,714 -0.17(-4.46%)
Sep 22, 2014 4.070 4.100 3.810 3.810 400,869 -0.33(-7.97%)
Sep 19, 2014 3.860 4.160 3.860 4.140 951,141 +0.28(+7.25%)
Sep 18, 2014 3.880 3.940 3.730 3.860 257,866 -0.01(-0.26%)
Sep 17, 2014 3.790 3.950 3.709 3.870 262,533 +0.12(+3.20%)
Sep 16, 2014 3.760 3.910 3.710 3.750 269,939 -0.03(-0.79%)
Sep 15, 2014 3.800 3.880 3.700 3.780 312,361 -0.02(-0.53%)
Sep 12, 2014 3.930 4.060 3.770 3.800 238,000 -0.16(-4.04%)
Sep 11, 2014 4.250 4.250 3.850 3.960 694,445 -0.33(-7.69%)
Sep 10, 2014 3.660 4.430 3.660 4.290 1,524,193 +0.63(+17.21%)
Sep 09, 2014 3.880 3.920 3.580 3.660 572,367 -0.24(-6.15%)
Sep 08, 2014 3.800 3.920 3.800 3.900 312,596 +0.09(+2.36%)
Sep 05, 2014 3.850 3.920 3.740 3.810 214,615 -0.05(-1.30%)
Sep 04, 2014 4.110 4.120 3.840 3.860 620,693 -0.23(-5.62%)
Sep 03, 2014 4.090 4.130 4.000 4.090 342,441 +0.02(+0.49%)
Sep 02, 2014 4.260 4.280 4.080 4.070 566,551 -0.21(-4.91%)
Aug 29, 2014 4.310 4.280 4.280 4.280 156,900 -0.03(-0.70%)
Aug 28, 2014 4.380 4.420 4.295 4.310 225,633 -0.10(-2.27%)
Aug 27, 2014 4.380 4.440 4.320 4.410 202,344 +0.03(+0.68%)
Aug 26, 2014 4.380 4.420 4.350 4.380 257,249 -0.01(-0.23%)
Aug 25, 2014 4.350 4.480 4.260 4.390 363,185 +0.09(+2.09%)
Aug 22, 2014 4.370 4.370 4.250 4.300 200,510 -0.08(-1.83%)
Aug 21, 2014 4.380 4.440 4.250 4.380 345,218 -0.02(-0.45%)
Aug 20, 2014 4.430 4.490 4.380 4.400 172,497 -0.06(-1.35%)
Aug 19, 2014 4.470 4.520 4.440 4.460 337,369 -0.01(-0.22%)
Aug 18, 2014 4.590 4.620 4.420 4.470 527,965 -0.05(-1.11%)
Aug 15, 2014 4.550 4.620 4.400 4.520 317,264 +0.02(+0.44%)
Aug 14, 2014 4.490 4.550 4.420 4.500 260,365 +0.04(+0.90%)
Aug 13, 2014 4.400 4.540 4.400 4.460 320,530 +0.07(+1.59%)
Aug 12, 2014 4.300 4.460 4.270 4.390 561,061 +0.06(+1.39%)
Aug 11, 2014 4.180 4.355 4.140 4.330 621,015 +0.20(+4.84%)
Aug 08, 2014 4.230 4.250 4.100 4.130 509,484 -0.06(-1.43%)
Aug 07, 2014 4.230 4.400 4.160 4.190 544,850 +0.01(+0.24%)
Aug 06, 2014 4.120 4.270 4.080 4.180 470,035 +0.01(+0.24%)
Aug 05, 2014 4.190 4.260 4.080 4.170 504,022 -0.08(-1.88%)
Aug 04, 2014 4.200 4.300 4.130 4.250 470,498 +0.09(+2.16%)
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.