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

Cytokinetics (NQ: CYTK )

66.20 -0.80 (-1.19%)
Streaming Delayed Price Updated: 1:29 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 (%)
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%)
Oct 01, 2015 6.680 6.880 6.550 6.850 292,409 +0.16(+2.39%)
Sep 30, 2015 6.540 6.750 6.410 6.690 532,826 +0.22(+3.40%)
Sep 29, 2015 6.520 6.850 6.390 6.470 431,116 -0.05(-0.77%)
Sep 28, 2015 6.690 6.700 6.390 6.520 406,013 -0.24(-3.55%)
Sep 25, 2015 7.600 7.600 6.620 6.760 387,908 -0.72(-9.63%)
Sep 24, 2015 7.220 7.480 7.180 7.480 345,237 +0.22(+3.03%)
Sep 23, 2015 7.140 7.390 6.962 7.260 251,555 +0.16(+2.25%)
Sep 22, 2015 7.190 7.190 6.942 7.100 294,632 -0.19(-2.61%)
Sep 21, 2015 7.590 7.760 7.160 7.290 248,825 -0.22(-2.93%)
Sep 18, 2015 7.670 7.850 7.430 7.510 422,205 -0.28(-3.59%)
Sep 17, 2015 7.670 7.950 7.640 7.790 238,832 +0.08(+1.04%)
Sep 16, 2015 7.760 7.840 7.550 7.710 172,650 -0.05(-0.64%)
Sep 15, 2015 7.250 7.890 7.220 7.760 542,312 +0.51(+7.03%)
Sep 14, 2015 7.340 7.446 7.120 7.250 261,476 -0.06(-0.82%)
Sep 11, 2015 7.320 7.390 7.220 7.310 361,831 -0.08(-1.08%)
Sep 10, 2015 7.150 7.450 7.070 7.390 266,293 +0.24(+3.36%)
Sep 09, 2015 7.470 7.540 7.070 7.150 196,175 -0.23(-3.12%)
Sep 08, 2015 7.340 7.756 7.300 7.380 544,563 +0.18(+2.50%)
Sep 04, 2015 6.920 7.200 7.200 7.200 149,900 +0.16(+2.27%)
Sep 03, 2015 7.250 7.250 6.950 7.040 255,340 -0.16(-2.22%)
Sep 02, 2015 6.940 7.220 6.890 7.200 376,753 +0.34(+4.96%)
Sep 01, 2015 6.800 7.115 6.730 6.860 242,828 -0.06(-0.87%)
Aug 31, 2015 6.990 7.190 6.890 6.920 213,806 -0.08(-1.14%)
Aug 28, 2015 6.690 7.130 6.690 7.000 272,339 +0.22(+3.24%)
Aug 27, 2015 6.780 6.900 6.680 6.780 217,319 +0.05(+0.74%)
Aug 26, 2015 6.720 6.740 6.480 6.730 266,693 +0.17(+2.59%)
Aug 25, 2015 6.760 6.760 6.470 6.560 268,722 +0.21(+3.31%)
Aug 24, 2015 6.410 6.720 6.290 6.350 371,175 -0.19(-2.91%)
Aug 21, 2015 6.200 6.800 6.390 6.540 321,916 +0.15(+2.35%)
Aug 20, 2015 6.420 6.630 6.330 6.390 353,657 -0.11(-1.69%)
Aug 19, 2015 6.500 6.660 6.420 6.500 232,787 -0.06(-0.91%)
Aug 18, 2015 6.700 6.770 6.510 6.560 178,130 -0.19(-2.81%)
Aug 17, 2015 6.350 6.770 6.290 6.750 213,767 +0.30(+4.65%)
Aug 14, 2015 6.530 6.670 6.320 6.450 243,209 -0.11(-1.68%)
Aug 13, 2015 6.760 6.950 6.520 6.560 245,056 -0.22(-3.24%)
Aug 12, 2015 6.520 6.820 6.350 6.780 233,327 +0.21(+3.20%)
Aug 11, 2015 6.760 7.000 6.530 6.570 212,046 -0.33(-4.78%)
Aug 10, 2015 6.870 7.120 6.520 6.900 405,781 +0.06(+0.88%)
Aug 07, 2015 7.000 7.000 6.490 6.840 457,498 -0.16(-2.29%)
Aug 06, 2015 6.900 7.060 6.710 7.000 666,637 +0.08(+1.16%)
Aug 05, 2015 6.820 6.970 6.760 6.920 310,501 +0.14(+2.06%)
Aug 04, 2015 6.650 6.820 6.590 6.780 294,937 +0.20(+3.04%)
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.