Indicators

Cytokinetics (NQ: CYTK )

64.84 -0.42 (-0.65%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.87	40.55	34.82	39.87	2,316,432	+4.12(+11.52%)
Apr 28, 2022	35.35	35.97	33.60	35.75	1,025,666	+1.06(+3.06%)
Apr 27, 2022	33.94	35.13	33.94	34.69	608,214	+0.76(+2.24%)
Apr 26, 2022	36.18	36.18	33.79	33.93	1,128,369	-2.57(-7.04%)
Apr 25, 2022	35.89	37.01	34.97	36.50	836,218	+0.59(+1.64%)
Apr 22, 2022	36.32	37.03	35.79	35.91	480,504	-0.69(-1.89%)
Apr 21, 2022	37.97	38.52	36.30	36.60	686,581	-1.21(-3.20%)
Apr 20, 2022	38.17	38.70	37.42	37.81	538,377	-0.12(-0.32%)
Apr 19, 2022	38.25	38.76	37.76	37.93	1,195,933	-0.32(-0.84%)
Apr 18, 2022	39.37	39.37	37.94	38.25	648,237	-1.31(-3.31%)
Apr 14, 2022	40.90	41.16	39.41	39.56	441,698	-1.41(-3.44%)
Apr 13, 2022	40.72	41.58	40.52	40.97	641,082	+0.19(+0.47%)
Apr 12, 2022	41.69	42.77	40.47	40.78	453,303	-0.29(-0.71%)
Apr 11, 2022	41.26	42.54	40.56	41.07	1,135,838	-0.62(-1.49%)
Apr 08, 2022	42.75	43.29	41.38	41.69	846,264	-1.50(-3.47%)
Apr 07, 2022	42.17	43.53	41.98	43.19	1,247,192	+0.65(+1.53%)
Apr 06, 2022	39.80	43.48	39.51	42.54	1,309,603	+2.19(+5.43%)
Apr 05, 2022	40.35	42.16	39.97	40.35	955,932	+0.31(+0.77%)
Apr 04, 2022	38.50	40.13	38.19	40.04	1,119,548	+1.66(+4.33%)

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.