Cytokinetics (NQ: CYTK )

40.68 +0.17 (+0.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 40.26 41.00 40.00 40.68 295,828 +0.17(+0.42%)
Nov 23, 2022 40.25 40.66 39.11 40.51 508,545 +0.46(+1.15%)
Nov 22, 2022 40.28 40.28 39.21 40.05 586,155 +0.12(+0.30%)
Nov 21, 2022 41.25 41.25 39.66 39.93 911,973 -1.21(-2.94%)
Nov 18, 2022 41.36 41.50 40.01 41.14 952,420 +0.81(+2.01%)
Nov 17, 2022 39.86 40.52 39.31 40.33 733,731 +0.26(+0.65%)
Nov 16, 2022 39.90 40.98 39.39 40.07 765,675 +0.12(+0.30%)
Nov 15, 2022 40.88 41.02 39.53 39.95 571,170 +0.08(+0.20%)
Nov 14, 2022 39.89 40.99 39.37 39.87 962,449 +0.22(+0.55%)
Nov 11, 2022 38.71 39.98 38.56 39.65 1,037,966 +0.53(+1.35%)
Nov 10, 2022 38.20 39.21 37.53 39.12 1,053,947 +2.47(+6.74%)
Nov 09, 2022 38.10 38.41 36.52 36.65 992,954 -1.60(-4.18%)
Nov 08, 2022 37.00 38.85 36.30 38.25 1,291,255 +1.74(+4.77%)
Nov 07, 2022 37.75 38.45 35.67 36.51 1,607,111 -1.24(-3.28%)
Nov 04, 2022 39.02 40.40 36.38 37.75 1,834,588 -2.00(-5.03%)
Nov 03, 2022 41.34 42.15 39.75 39.75 840,670 -2.12(-5.06%)
Nov 02, 2022 42.72 43.63 41.60 41.87 552,886 -1.12(-2.61%)
Nov 01, 2022 44.05 44.11 42.73 42.99 785,083 -0.67(-1.53%)
Oct 31, 2022 43.11 43.87 41.95 43.66 1,153,225 +0.42(+0.97%)
Oct 28, 2022 42.52 43.51 42.14 43.24 936,588 +0.65(+1.53%)
Oct 27, 2022 43.75 44.94 42.52 42.59 901,803 -0.66(-1.53%)
Oct 26, 2022 46.43 46.57 43.11 43.25 2,185,664 -2.97(-6.43%)
Oct 25, 2022 46.00 47.64 45.97 46.22 1,380,756 +1.14(+2.53%)
Oct 24, 2022 46.32 46.67 44.02 45.08 1,813,483 -1.34(-2.89%)
Oct 21, 2022 47.80 48.23 46.32 46.42 2,569,481 -0.93(-1.96%)
Oct 20, 2022 47.05 48.32 46.92 47.35 875,775 +0.25(+0.53%)
Oct 19, 2022 48.68 48.70 46.81 47.10 714,482 -1.98(-4.03%)
Oct 18, 2022 48.52 49.66 48.22 49.08 673,748 +0.96(+2.00%)
Oct 17, 2022 46.70 49.16 46.16 48.12 830,470 +2.17(+4.72%)
Oct 14, 2022 48.96 49.77 45.90 45.95 769,853 -2.69(-5.53%)
Oct 13, 2022 47.00 49.07 46.42 48.64 503,484 +0.68(+1.42%)
Oct 12, 2022 48.13 48.27 46.25 47.96 460,708 -0.31(-0.64%)
Oct 11, 2022 48.03 48.60 46.80 48.27 1,062,521 +1.04(+2.20%)
Oct 10, 2022 47.76 48.33 46.63 47.23 415,311 -0.53(-1.11%)
Oct 07, 2022 49.93 49.94 47.38 47.76 1,626,515 -2.63(-5.22%)
Oct 06, 2022 48.99 52.40 48.62 50.39 3,283,561 +1.01(+2.05%)
Oct 05, 2022 49.54 49.81 48.16 49.38 977,405 -0.74(-1.48%)
Oct 04, 2022 51.44 52.30 49.59 50.12 945,557 -0.99(-1.94%)
Oct 03, 2022 50.20 51.71 49.30 51.11 1,276,718 +2.66(+5.49%)
Sep 30, 2022 48.66 50.14 47.81 48.45 932,501 -0.48(-0.98%)
Sep 29, 2022 49.85 49.99 47.64 48.93 1,170,999 -1.10(-2.20%)
Sep 28, 2022 50.14 50.36 49.22 50.03 1,318,808 +0.80(+1.63%)
Sep 27, 2022 48.95 49.91 48.44 49.23 994,186 +1.31(+2.73%)
Sep 26, 2022 50.76 51.83 47.90 47.92 1,004,045 -2.87(-5.65%)
Sep 23, 2022 51.23 51.29 49.44 50.79 851,861 -0.76(-1.47%)
Sep 22, 2022 50.98 52.10 50.28 51.55 623,455 +0.00(+0.00%)
Sep 21, 2022 53.14 54.13 51.31 51.55 636,747 -1.47(-2.77%)
Sep 20, 2022 52.57 53.58 51.26 53.02 776,892 +0.71(+1.36%)
Sep 19, 2022 52.30 52.80 50.76 52.31 1,106,075 -1.04(-1.95%)
Sep 16, 2022 53.69 54.82 51.77 53.35 3,117,522 -1.16(-2.13%)
Sep 15, 2022 54.25 55.15 53.39 54.51 1,344,055 +0.21(+0.39%)
Sep 14, 2022 53.85 55.43 53.23 54.30 1,360,821 +0.85(+1.59%)
Sep 13, 2022 52.80 54.66 52.73 53.45 837,896 -1.01(-1.85%)
Sep 12, 2022 54.17 55.79 54.06 54.46 1,089,894 -0.06(-0.11%)
Sep 09, 2022 54.17 55.80 53.76 54.52 887,395 +0.47(+0.87%)
Sep 08, 2022 50.95 54.43 50.43 54.05 1,229,264 +3.06(+6.00%)
Sep 07, 2022 48.77 51.98 48.02 50.99 1,464,241 +1.82(+3.70%)
Sep 06, 2022 53.36 53.89 48.95 49.17 1,761,599 -4.89(-9.05%)
Sep 02, 2022 54.27 55.28 52.85 54.06 1,461,847 +0.32(+0.60%)
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.