Skip to main content

Cytokinetics (NQ: CYTK )

70.11 -1.30 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 42.19 42.90 41.35 42.33 838,160 -0.14(-0.33%)
Jul 28, 2022 42.43 42.83 39.66 42.47 1,016,878 +0.16(+0.38%)
Jul 27, 2022 39.71 42.65 38.83 42.31 1,311,449 +2.84(+7.20%)
Jul 26, 2022 39.33 41.14 38.88 39.47 1,333,261 +0.40(+1.02%)
Jul 25, 2022 39.03 39.78 38.35 39.07 727,008 +0.33(+0.85%)
Jul 22, 2022 39.62 39.66 38.37 38.74 855,463 -0.76(-1.92%)
Jul 21, 2022 39.11 39.57 38.29 39.50 1,005,753 +0.67(+1.73%)
Jul 20, 2022 40.00 40.59 38.77 38.83 1,598,350 -1.15(-2.88%)
Jul 19, 2022 38.54 40.06 38.16 39.98 1,800,519 +1.44(+3.74%)
Jul 18, 2022 40.46 41.25 38.34 38.54 1,383,128 -1.96(-4.84%)
Jul 15, 2022 43.66 43.66 40.23 40.50 1,610,726 -2.67(-6.18%)
Jul 14, 2022 44.54 44.54 42.52 43.17 900,744 -1.50(-3.36%)
Jul 13, 2022 43.92 45.77 43.89 44.67 2,134,693 +0.07(+0.16%)
Jul 12, 2022 45.07 47.98 43.37 44.60 814,595 -0.74(-1.63%)
Jul 11, 2022 45.87 46.44 44.92 45.34 867,531 -1.16(-2.49%)
Jul 08, 2022 44.80 47.06 44.80 46.50 1,145,195 +1.15(+2.54%)
Jul 07, 2022 44.41 47.30 44.25 45.35 2,499,488 +1.21(+2.74%)
Jul 06, 2022 43.86 45.50 42.93 44.14 1,235,738 +0.24(+0.55%)
Jul 05, 2022 40.44 43.90 40.18 43.90 2,444,788 +2.90(+7.07%)
Jul 01, 2022 42.50 42.50 38.54 41.00 7,541,416 +1.71(+4.35%)
Jun 30, 2022 40.49 46.84 39.27 39.29 10,394,458 -9.45(-19.39%)
Jun 29, 2022 46.70 48.81 46.70 48.74 623,393 +1.44(+3.04%)
Jun 28, 2022 48.90 49.41 45.80 47.30 751,128 -1.62(-3.31%)
Jun 27, 2022 47.51 48.94 46.15 48.92 1,173,822 +1.67(+3.53%)
Jun 24, 2022 47.98 48.10 45.24 47.25 1,366,985 -0.22(-0.46%)
Jun 23, 2022 43.23 47.48 43.23 47.47 1,223,734 +4.50(+10.47%)
Jun 22, 2022 42.19 44.54 41.69 42.97 782,222 -0.09(-0.21%)
Jun 21, 2022 41.18 44.65 40.79 43.06 1,774,887 +2.48(+6.11%)
Jun 17, 2022 39.96 39.96 38.98 40.58 1,373,301 +0.93(+2.35%)
Jun 16, 2022 40.18 40.63 38.09 39.65 626,047 -1.46(-3.55%)
Jun 15, 2022 39.55 41.67 38.05 41.11 680,696 +1.93(+4.93%)
Jun 14, 2022 39.13 40.51 37.99 39.18 569,151 -0.11(-0.28%)
Jun 13, 2022 38.00 40.34 37.81 39.29 870,932 -0.21(-0.53%)
Jun 10, 2022 39.12 40.32 37.90 39.50 690,340 +0.66(+1.70%)
Jun 09, 2022 41.37 41.66 38.65 38.84 593,892 -2.84(-6.81%)
Jun 08, 2022 41.16 42.57 41.16 41.68 411,591 +0.19(+0.46%)
Jun 07, 2022 38.71 41.55 38.40 41.49 515,125 +2.08(+5.28%)
Jun 06, 2022 43.41 43.41 39.31 39.41 554,252 -3.48(-8.11%)
Jun 03, 2022 40.69 43.08 40.69 42.89 599,308 +1.53(+3.70%)
Jun 02, 2022 40.41 42.00 40.02 41.36 474,454 +0.89(+2.20%)
Jun 01, 2022 40.07 40.93 38.84 40.47 476,998 +0.57(+1.43%)
May 31, 2022 41.65 42.00 39.02 39.90 573,343 -1.97(-4.71%)
May 27, 2022 39.32 41.91 38.93 41.87 728,951 +2.88(+7.39%)
May 26, 2022 38.92 39.55 37.99 38.99 692,080 +0.24(+0.62%)
May 25, 2022 38.10 39.70 37.73 38.75 620,334 +0.51(+1.33%)
May 24, 2022 39.16 39.16 37.50 38.24 742,477 -1.61(-4.04%)
May 23, 2022 40.43 40.64 38.63 39.85 718,133 +0.09(+0.23%)
May 20, 2022 39.23 39.85 38.03 39.76 710,782 +0.97(+2.50%)
May 19, 2022 38.16 39.17 36.81 38.79 1,424,154 +0.14(+0.36%)
May 18, 2022 41.02 42.16 38.45 38.65 1,189,109 -3.50(-8.30%)
May 17, 2022 42.43 43.60 41.60 42.15 1,125,627 -1.25(-2.88%)
May 16, 2022 42.95 44.85 41.14 43.40 939,011 +1.39(+3.31%)
May 13, 2022 38.85 42.29 38.85 42.01 1,209,213 +3.66(+9.54%)
May 12, 2022 36.64 39.38 35.88 38.35 693,998 +1.45(+3.93%)
May 11, 2022 37.54 38.98 36.80 36.90 919,564 -0.99(-2.61%)
May 10, 2022 36.56 38.75 36.20 37.89 949,385 +2.92(+8.35%)
May 09, 2022 37.06 37.69 34.50 34.97 1,231,705 -3.09(-8.12%)
May 06, 2022 39.40 39.77 37.22 38.06 848,526 -2.28(-5.65%)
May 05, 2022 41.33 42.37 39.31 40.34 1,177,218 -0.69(-1.68%)
May 04, 2022 40.30 41.38 37.95 41.03 851,316 +1.03(+2.58%)
May 03, 2022 40.10 40.74 39.25 40.00 636,162 +0.07(+0.18%)
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.