Indicators

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.28	45.91	44.69	45.82	940,309	+0.13(+0.28%)
Dec 29, 2022	45.91	46.77	45.24	45.69	711,684	+0.09(+0.20%)
Dec 28, 2022	45.46	46.75	44.88	45.60	824,379	+0.41(+0.91%)
Dec 27, 2022	45.56	45.69	44.91	45.19	539,545	-0.40(-0.88%)
Dec 23, 2022	46.91	47.09	45.03	45.59	661,202	-1.82(-3.84%)
Dec 22, 2022	45.03	47.49	44.03	47.41	1,111,542	+2.29(+5.08%)
Dec 21, 2022	44.30	45.98	43.36	45.12	890,419	+0.66(+1.48%)
Dec 20, 2022	44.77	45.49	44.04	44.46	1,430,017	+0.44(+1.00%)
Dec 19, 2022	43.76	44.31	42.38	44.02	1,291,490	+0.31(+0.71%)
Dec 16, 2022	42.55	44.81	42.23	43.71	3,055,936	+0.61(+1.42%)
Dec 15, 2022	41.41	43.43	40.81	43.10	1,723,077	+1.69(+4.08%)
Dec 14, 2022	38.56	42.70	38.56	41.41	2,716,660	+3.08(+8.04%)
Dec 12, 2022				38.33	4,218	+2.56(+7.16%)
Dec 09, 2022	36.11	38.99	35.61	35.77	3,416,899	-0.23(-0.64%)
Dec 08, 2022	37.57	37.62	35.35	36.00	1,479,707	-1.04(-2.81%)
Dec 07, 2022	36.86	37.61	36.67	37.04	1,290,119	+0.04(+0.11%)
Dec 06, 2022	38.26	38.54	36.93	37.00	1,132,241	-1.12(-2.94%)
Dec 05, 2022	40.33	40.33	37.78	38.12	1,686,162	-2.37(-5.85%)
Dec 02, 2022	40.74	40.94	39.79	40.49	1,090,116	-0.37(-0.91%)

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.