Skip to main content

Cytokinetics (NQ: CYTK )

70.77 -0.64 (-0.90%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.46 33.27 33.19 943,717 +1.63(+5.16%)
Jan 28, 2022 31.10 31.60 29.67 31.56 1,212,898 +1.82(+6.12%)
Jan 27, 2022 30.42 31.02 29.46 29.74 720,666 -0.50(-1.65%)
Jan 26, 2022 30.93 32.31 29.97 30.24 757,913 -0.24(-0.79%)
Jan 25, 2022 30.94 31.34 30.08 30.48 1,031,278 -0.99(-3.15%)
Jan 24, 2022 30.00 31.62 29.26 31.47 1,062,127 +1.17(+3.86%)
Jan 21, 2022 30.52 31.54 29.93 30.30 1,548,808 -0.51(-1.66%)
Jan 20, 2022 31.79 32.50 30.70 30.81 606,052 -0.90(-2.84%)
Jan 19, 2022 32.61 33.54 31.67 31.71 624,883 -0.67(-2.07%)
Jan 18, 2022 32.62 33.84 32.00 32.38 1,158,493 -0.62(-1.88%)
Jan 14, 2022 33.00 0 +0.12(+0.36%)
Jan 13, 2022 33.79 34.07 32.65 32.88 1,128,091 -1.24(-3.63%)
Jan 12, 2022 36.09 36.09 33.66 34.12 834,223 -0.70(-2.01%)
Jan 11, 2022 35.63 36.02 34.26 34.82 1,235,204 -0.98(-2.74%)
Jan 10, 2022 34.69 36.15 33.82 35.80 1,349,858 +0.65(+1.85%)
Jan 07, 2022 34.45 37.81 34.00 35.15 3,394,561 -3.63(-9.36%)
Jan 06, 2022 39.27 39.52 37.28 38.78 1,458,448 -0.64(-1.62%)
Jan 05, 2022 42.29 42.62 39.35 39.42 1,010,879 -3.41(-7.96%)
Jan 04, 2022 46.22 46.27 42.66 42.83 968,961 -3.17(-6.89%)
Jan 03, 2022 45.58 46.95 45.04 46.00 684,318 +0.42(+0.92%)
Dec 31, 2021 45.42 47.04 45.23 45.58 675,066 -0.02(-0.04%)
Dec 30, 2021 46.16 47.90 45.49 45.60 600,231 -0.78(-1.68%)
Dec 29, 2021 45.06 46.51 45.02 46.38 318,933 +0.84(+1.84%)
Dec 28, 2021 45.69 47.60 45.46 45.54 410,435 -0.31(-0.68%)
Dec 27, 2021 44.60 46.41 44.07 45.85 1,002,823 +1.19(+2.66%)
Dec 23, 2021 43.95 45.42 43.07 44.66 684,226 +0.64(+1.45%)
Dec 22, 2021 41.22 44.56 41.04 44.02 752,504 +3.19(+7.81%)
Dec 21, 2021 39.87 41.17 39.40 40.83 965,547 +1.33(+3.37%)
Dec 20, 2021 38.03 40.57 36.66 39.50 1,437,460 +1.22(+3.19%)
Dec 17, 2021 36.29 39.09 35.54 38.28 2,352,003 +1.76(+4.82%)
Dec 16, 2021 38.66 38.94 36.28 36.52 887,586 -2.09(-5.41%)
Dec 15, 2021 37.23 38.74 36.17 38.61 1,098,644 +1.49(+4.01%)
Dec 14, 2021 36.30 37.56 35.28 37.12 652,515 +0.65(+1.78%)
Dec 13, 2021 35.77 36.82 34.44 36.47 864,303 +0.37(+1.02%)
Dec 10, 2021 35.52 37.10 35.52 36.10 868,437 +1.07(+3.05%)
Dec 09, 2021 36.94 37.22 34.88 35.03 852,366 -2.02(-5.45%)
Dec 08, 2021 37.05 37.77 36.67 37.05 935,794 -0.42(-1.12%)
Dec 07, 2021 36.75 38.09 36.75 37.47 914,999 +1.31(+3.62%)
Dec 06, 2021 35.66 37.06 35.02 36.16 784,642 +0.66(+1.86%)
Dec 03, 2021 38.31 38.50 35.01 35.50 1,480,484 -2.65(-6.95%)
Dec 02, 2021 36.94 39.57 36.25 38.15 909,665 +1.24(+3.36%)
Dec 01, 2021 40.65 40.65 36.85 36.91 1,015,069 -2.43(-6.18%)
Nov 30, 2021 38.27 39.72 37.63 39.34 1,171,981 +0.57(+1.47%)
Nov 29, 2021 39.92 40.34 38.70 38.77 660,379 -0.26(-0.67%)
Nov 26, 2021 40.00 40.89 38.10 39.03 504,515 -1.87(-4.57%)
Nov 24, 2021 39.77 41.25 39.38 40.90 574,136 +0.58(+1.45%)
Nov 23, 2021 40.79 41.28 39.05 40.32 1,578,702 -0.58(-1.42%)
Nov 22, 2021 40.47 41.92 39.23 40.90 928,167 +0.04(+0.10%)
Nov 19, 2021 40.46 42.13 40.09 40.86 962,224 +0.13(+0.32%)
Nov 18, 2021 39.69 40.97 40.59 40.73 832,482 +1.46(+3.72%)
Nov 17, 2021 39.24 39.72 38.80 39.27 971,860 +0.03(+0.08%)
Nov 16, 2021 39.33 40.47 38.91 39.24 1,226,397 +0.04(+0.10%)
Nov 15, 2021 39.27 39.53 38.39 39.20 515,468 +0.01(+0.03%)
Nov 12, 2021 39.80 40.00 38.70 39.19 957,383 -0.32(-0.81%)
Nov 11, 2021 39.56 40.42 38.98 39.51 395,571 +0.01(+0.03%)
Nov 10, 2021 41.23 39.50 526,182 -2.23(-5.34%)
Nov 09, 2021 40.65 42.52 40.15 41.73 853,300 +0.73(+1.78%)
Nov 08, 2021 41.35 42.87 40.10 41.00 1,082,293 -0.10(-0.24%)
Nov 05, 2021 39.37 41.60 38.60 41.10 1,634,286 +2.13(+5.47%)
Nov 04, 2021 36.99 39.75 36.49 38.97 1,307,230 +2.30(+6.27%)
Nov 03, 2021 34.34 36.84 34.00 36.67 785,192 +1.99(+5.74%)
Nov 02, 2021 34.27 34.97 33.41 34.68 803,954 +0.33(+0.96%)
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.