Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

65.34 +0.54 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.260 6.460 6.010 6.010 0 -0.22(-3.53%)
Oct 30, 2013 6.440 6.480 6.230 6.230 353,777 -0.20(-3.11%)
Oct 29, 2013 6.480 6.560 6.350 6.430 0 -0.05(-0.77%)
Oct 28, 2013 6.610 6.670 6.415 6.480 0 -0.13(-1.97%)
Oct 25, 2013 6.660 6.700 6.490 6.610 0 -0.03(-0.45%)
Oct 24, 2013 6.740 6.850 6.580 6.640 306,020 -0.08(-1.19%)
Oct 23, 2013 6.960 7.030 6.695 6.720 0 -0.27(-3.86%)
Oct 22, 2013 6.880 7.010 6.840 6.990 322,939 +0.13(+1.97%)
Oct 21, 2013 7.080 7.110 6.800 6.855 361,432 -0.23(-3.31%)
Oct 18, 2013 7.110 7.310 7.060 7.090 583,986 +0.01(+0.14%)
Oct 17, 2013 6.820 7.150 6.820 7.080 505,827 +0.21(+3.06%)
Oct 16, 2013 6.830 6.990 6.760 6.870 1,313,278 +0.09(+1.33%)
Oct 15, 2013 7.000 7.060 6.770 6.780 407,502 -0.18(-2.59%)
Oct 14, 2013 6.960 7.170 6.760 6.960 779,534 -0.08(-1.14%)
Oct 11, 2013 6.550 7.490 6.520 7.040 0 +0.73(+11.57%)
Oct 10, 2013 6.490 6.640 6.300 6.310 543,215 -0.10(-1.56%)
Oct 09, 2013 6.650 6.660 6.210 6.410 743,463 -0.22(-3.32%)
Oct 08, 2013 6.980 7.040 6.550 6.630 572,999 -0.27(-3.91%)
Oct 07, 2013 7.030 7.120 6.760 6.900 0 -0.18(-2.54%)
Oct 04, 2013 7.090 7.220 7.000 7.080 0 +0.05(+0.71%)
Oct 03, 2013 7.360 7.430 7.020 7.030 0 -0.34(-4.61%)
Oct 02, 2013 7.420 7.490 7.230 7.370 276,710 -0.10(-1.34%)
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.