Indicators

Cytokinetics (NQ: CYTK )

64.02 -1.25 (-1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.17	17.42	16.63	16.80	672,361	-0.35(-2.04%)
Nov 27, 2020	16.66	17.23	16.60	17.15	455,300	+0.56(+3.38%)
Nov 25, 2020	16.59	16.77	16.37	16.59	762,500	+0.10(+0.61%)
Nov 24, 2020	15.93	16.89	15.93	16.49	1,676,159	+0.42(+2.61%)
Nov 23, 2020	16.00	16.22	15.52	16.07	1,545,042	+0.08(+0.50%)
Nov 20, 2020	15.63	16.25	15.63	15.99	894,800	+0.15(+0.95%)
Nov 19, 2020	15.40	16.07	15.17	15.84	674,751	+0.48(+3.13%)
Nov 18, 2020	15.58	15.90	15.25	15.36	916,099	-0.15(-0.97%)
Nov 17, 2020	15.69	15.90	15.28	15.51	916,790	-0.08(-0.51%)
Nov 16, 2020	16.05	16.43	15.19	15.59	2,003,890	-0.93(-5.63%)
Nov 13, 2020	17.49	17.94	16.00	16.52	2,118,100	-0.88(-5.06%)
Nov 12, 2020	17.15	17.70	16.70	17.40	1,248,982	+0.38(+2.23%)
Nov 11, 2020	17.11	17.18	16.47	17.02	859,166	+0.12(+0.71%)
Nov 10, 2020	16.90	17.23	16.02	16.90	1,077,756	+0.04(+0.24%)
Nov 09, 2020	17.11	17.83	16.45	16.86	1,269,963	-0.08(-0.47%)
Nov 06, 2020	17.55	17.55	16.67	16.94	880,700	-0.63(-3.59%)
Nov 05, 2020	18.01	18.39	17.22	17.57	1,450,675	-0.43(-2.39%)
Nov 04, 2020	16.62	18.30	16.62	18.00	969,804	+1.28(+7.66%)
Nov 03, 2020	16.00	16.92	15.81	16.72	858,453	+0.77(+4.83%)

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.