Indicators

Cytokinetics (NQ: CYTK )

57.89 -4.21 (-6.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.73	20.79	19.67	20.71	1,257,400	-0.01(-0.05%)
May 28, 2020	21.38	21.91	20.69	20.72	449,268	-0.52(-2.45%)
May 27, 2020	21.92	21.94	20.26	21.24	621,399	-0.66(-3.01%)
May 26, 2020	22.36	22.88	21.85	21.90	782,736	-0.01(-0.05%)
May 22, 2020	21.50	21.94	21.02	21.91	456,300	+0.26(+1.20%)
May 21, 2020	21.81	21.92	20.87	21.65	470,685	-0.17(-0.78%)
May 20, 2020	21.28	22.47	21.01	21.82	509,310	+0.89(+4.25%)
May 19, 2020	21.87	22.20	20.90	20.93	596,967	-1.29(-5.81%)
May 18, 2020	22.10	23.04	21.86	22.22	727,312	+0.58(+2.68%)
May 15, 2020	21.13	21.75	20.70	21.64	1,279,400	+0.40(+1.88%)
May 14, 2020	21.26	21.60	20.46	21.24	798,695	-0.37(-1.71%)
May 13, 2020	21.06	21.93	20.50	21.61	2,124,113	+0.65(+3.10%)
May 12, 2020	20.95	22.99	20.81	20.96	1,895,696	-0.03(-0.14%)
May 11, 2020	19.38	21.69	18.43	20.99	6,037,085	+5.23(+33.23%)
May 08, 2020	16.11	16.49	15.64	15.76	492,900	+0.03(+0.16%)
May 07, 2020	16.01	16.49	14.89	15.73	844,032	-0.90(-5.41%)
May 06, 2020	16.40	16.88	16.26	16.63	732,637	+0.21(+1.28%)
May 05, 2020	15.85	17.05	15.53	16.42	682,518	+1.25(+8.24%)
May 04, 2020	14.16	15.22	14.11	15.17	639,642	+0.68(+4.69%)

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.