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 (%)
Nov 29, 2019	9.650	9.750	9.430	9.670	434,400	+0.10(+1.04%)
Nov 27, 2019	9.390	9.615	9.250	9.570	394,500	+0.21(+2.24%)
Nov 26, 2019	9.500	9.550	9.110	9.360	615,537	-0.14(-1.47%)
Nov 25, 2019	9.740	9.880	9.450	9.500	1,747,239	-0.14(-1.45%)
Nov 22, 2019	9.470	9.720	9.350	9.640	387,500	+0.20(+2.12%)
Nov 21, 2019	9.530	9.540	9.070	9.440	699,923	-0.11(-1.15%)
Nov 20, 2019	9.180	9.750	9.140	9.550	1,331,619	+0.30(+3.24%)
Nov 19, 2019	8.440	9.340	8.310	9.250	2,424,799	+0.86(+10.25%)
Nov 18, 2019	8.150	8.500	8.080	8.390	929,333	+0.21(+2.57%)
Nov 15, 2019	8.200	8.305	7.960	8.180	562,400	+0.06(+0.80%)
Nov 14, 2019	8.100	8.215	8.030	8.115	1,121,105	+0.02(+0.19%)
Nov 13, 2019	8.010	8.190	7.890	8.100	1,433,856	+0.15(+1.89%)
Nov 12, 2019	8.150	8.220	7.910	7.950	1,222,448	-0.20(-2.45%)
Nov 11, 2019	8.130	8.350	7.990	8.150	1,447,505	-0.05(-0.61%)
Nov 08, 2019	8.220	8.220	7.725	8.200	5,309,400	-0.07(-0.85%)
Nov 07, 2019	9.980	9.980	8.270	8.270	6,773,302	-2.57(-23.67%)
Nov 06, 2019	11.07	11.22	10.56	10.84	338,706	-0.23(-2.12%)
Nov 05, 2019	11.05	11.25	10.82	11.07	225,375	+0.05(+0.45%)
Nov 04, 2019	11.40	11.69	11.01	11.02	254,693	-0.17(-1.52%)

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.