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

Cytokinetics (NQ: CYTK )

65.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2016 9.700 9.900 9.500 9.700 319,841 -0.04(-0.41%)
Oct 28, 2016 9.750 10.95 9.040 9.740 1,387,254 +0.91(+10.31%)
Oct 27, 2016 8.960 9.020 8.770 8.830 320,842 -0.08(-0.90%)
Oct 26, 2016 8.950 9.030 8.880 8.910 217,809 -0.10(-1.11%)
Oct 25, 2016 9.110 9.120 8.960 9.010 279,901 -0.10(-1.10%)
Oct 24, 2016 9.220 9.240 9.100 9.110 223,275 -0.08(-0.87%)
Oct 21, 2016 9.240 9.280 9.030 9.190 133,072 -0.12(-1.29%)
Oct 20, 2016 9.160 9.390 9.020 9.310 167,492 +0.16(+1.75%)
Oct 19, 2016 9.210 9.350 9.000 9.150 232,832 -0.10(-1.08%)
Oct 18, 2016 9.180 9.360 9.100 9.250 156,640 +0.16(+1.76%)
Oct 17, 2016 9.170 9.275 9.000 9.090 265,948 -0.05(-0.55%)
Oct 14, 2016 9.290 9.290 9.040 9.140 278,676 -0.13(-1.40%)
Oct 13, 2016 9.180 9.460 9.180 9.270 186,980 +0.04(+0.43%)
Oct 12, 2016 9.440 9.600 9.140 9.230 282,687 -0.20(-2.12%)
Oct 11, 2016 9.630 9.720 9.300 9.430 293,156 -0.22(-2.28%)
Oct 10, 2016 9.480 9.770 9.480 9.650 234,004 +0.19(+2.01%)
Oct 07, 2016 9.330 9.540 9.170 9.460 307,313 +0.11(+1.18%)
Oct 06, 2016 9.400 9.550 9.140 9.350 288,331 -0.01(-0.11%)
Oct 05, 2016 9.120 9.450 9.060 9.360 339,466 +0.30(+3.31%)
Oct 04, 2016 9.120 9.350 9.020 9.060 193,838 -0.08(-0.88%)
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.