Skip to main content

Cytokinetics (NQ: CYTK )

71.33 -0.08 (-0.11%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.650 9.750 9.430 9.670 434,400 +0.10(+1.04%)
Nov 27, 2019 9.390 9.615 9.250 9.570 394,500 +0.21(+2.24%)
Nov 26, 2019 9.500 9.550 9.110 9.360 615,537 -0.14(-1.47%)
Nov 25, 2019 9.740 9.880 9.450 9.500 1,747,239 -0.14(-1.45%)
Nov 22, 2019 9.470 9.720 9.350 9.640 387,500 +0.20(+2.12%)
Nov 21, 2019 9.530 9.540 9.070 9.440 699,923 -0.11(-1.15%)
Nov 20, 2019 9.180 9.750 9.140 9.550 1,331,619 +0.30(+3.24%)
Nov 19, 2019 8.440 9.340 8.310 9.250 2,424,799 +0.86(+10.25%)
Nov 18, 2019 8.150 8.500 8.080 8.390 929,333 +0.21(+2.57%)
Nov 15, 2019 8.200 8.305 7.960 8.180 562,400 +0.06(+0.80%)
Nov 14, 2019 8.100 8.215 8.030 8.115 1,121,105 +0.02(+0.19%)
Nov 13, 2019 8.010 8.190 7.890 8.100 1,433,856 +0.15(+1.89%)
Nov 12, 2019 8.150 8.220 7.910 7.950 1,222,448 -0.20(-2.45%)
Nov 11, 2019 8.130 8.350 7.990 8.150 1,447,505 -0.05(-0.61%)
Nov 08, 2019 8.220 8.220 7.725 8.200 5,309,400 -0.07(-0.85%)
Nov 07, 2019 9.980 9.980 8.270 8.270 6,773,302 -2.57(-23.67%)
Nov 06, 2019 11.07 11.22 10.56 10.84 338,706 -0.23(-2.12%)
Nov 05, 2019 11.05 11.25 10.82 11.07 225,375 +0.05(+0.45%)
Nov 04, 2019 11.40 11.69 11.01 11.02 254,693 -0.17(-1.52%)
Nov 01, 2019 11.70 12.44 10.93 11.19 475,100 -0.46(-3.95%)
Oct 31, 2019 11.81 11.99 11.48 11.65 232,971 -0.19(-1.60%)
Oct 30, 2019 11.37 11.85 11.36 11.84 204,529 +0.42(+3.68%)
Oct 29, 2019 11.42 11.52 11.05 11.42 214,542 +0.02(+0.18%)
Oct 28, 2019 11.38 11.55 11.34 11.40 119,241 +0.06(+0.53%)
Oct 25, 2019 11.08 11.43 11.01 11.34 204,600 +0.25(+2.25%)
Oct 24, 2019 11.58 11.58 10.99 11.09 196,157 -0.43(-3.73%)
Oct 23, 2019 11.37 11.69 11.30 11.52 162,707 +0.16(+1.41%)
Oct 22, 2019 11.47 11.73 11.24 11.36 177,639 +0.00(+0.00%)
Oct 21, 2019 11.15 11.53 10.93 11.36 186,967 +0.39(+3.56%)
Oct 18, 2019 11.22 11.32 10.89 10.97 320,800 -0.37(-3.26%)
Oct 17, 2019 11.59 11.75 11.27 11.34 232,268 -0.22(-1.90%)
Oct 16, 2019 11.56 11.73 11.42 11.56 184,988 -0.04(-0.34%)
Oct 15, 2019 11.20 11.71 11.04 11.60 345,521 +0.46(+4.08%)
Oct 14, 2019 11.18 11.57 11.00 11.14 245,797 -0.04(-0.31%)
Oct 11, 2019 10.90 11.32 10.86 11.18 359,000 +0.41(+3.81%)
Oct 10, 2019 11.18 11.39 10.68 10.77 456,116 -0.38(-3.41%)
Oct 09, 2019 11.25 11.34 11.01 11.15 194,457 +0.01(+0.09%)
Oct 08, 2019 11.41 11.41 10.99 11.14 321,510 -0.39(-3.38%)
Oct 07, 2019 11.58 11.89 11.50 11.53 304,888 -0.23(-1.96%)
Oct 04, 2019 11.59 11.83 11.21 11.76 489,800 +0.19(+1.64%)
Oct 03, 2019 11.22 11.65 11.16 11.57 313,766 +0.28(+2.48%)
Oct 02, 2019 11.34 11.43 10.96 11.29 467,540 -0.16(-1.40%)
Oct 01, 2019 11.40 11.80 11.28 11.45 579,786 +0.07(+0.62%)
Sep 30, 2019 11.31 11.63 11.30 11.38 554,201 -0.03(-0.31%)
Sep 27, 2019 11.60 11.89 11.18 11.41 365,000 -0.27(-2.31%)
Sep 26, 2019 13.01 13.20 11.64 11.69 550,737 -1.31(-10.08%)
Sep 25, 2019 12.82 13.27 12.60 12.99 523,605 +0.15(+1.21%)
Sep 24, 2019 13.12 13.31 12.79 12.84 549,595 -0.27(-2.06%)
Sep 23, 2019 12.97 13.18 12.82 13.11 224,052 +0.11(+0.85%)
Sep 20, 2019 13.16 13.24 12.87 13.00 943,200 -0.17(-1.29%)
Sep 19, 2019 13.07 13.49 12.85 13.17 388,879 +0.12(+0.92%)
Sep 18, 2019 13.08 13.22 12.85 13.05 744,934 -0.08(-0.61%)
Sep 17, 2019 13.00 13.15 12.83 13.13 271,678 +0.13(+1.00%)
Sep 16, 2019 12.86 13.13 12.49 13.00 921,878 +0.61(+4.92%)
Sep 13, 2019 13.00 13.15 12.26 12.39 366,300 -0.21(-1.67%)
Sep 12, 2019 13.02 13.02 12.37 12.60 314,160 -0.37(-2.85%)
Sep 11, 2019 12.70 13.05 12.51 12.97 347,796 +0.34(+2.69%)
Sep 10, 2019 12.55 12.96 12.01 12.63 338,855 -0.04(-0.32%)
Sep 09, 2019 14.17 14.17 12.62 12.67 338,334 -1.42(-10.08%)
Sep 06, 2019 14.41 14.94 14.03 14.09 500,800 -0.16(-1.12%)
Sep 05, 2019 13.93 14.25 13.54 14.25 454,939 +0.42(+3.04%)
Sep 04, 2019 13.53 13.86 13.39 13.83 237,114 +0.46(+3.44%)
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.