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

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 63.63 64.61 61.25 62.10 1,343,709 -1.92(-3.00%)
May 09, 2024 68.21 68.44 61.75 64.02 2,404,745 -1.25(-1.92%)
May 08, 2024 65.00 66.25 64.52 65.27 1,174,613 -0.01(-0.02%)
May 07, 2024 65.74 66.52 64.53 65.28 849,288 +0.23(+0.35%)
May 06, 2024 65.68 66.39 63.41 65.05 607,005 -0.22(-0.34%)
May 03, 2024 66.08 66.61 65.00 65.27 900,209 +0.93(+1.45%)
May 02, 2024 64.33 64.69 63.57 64.34 576,678 +0.97(+1.53%)
May 01, 2024 61.41 64.30 61.37 63.37 1,232,149 +2.05(+3.34%)
Apr 30, 2024 61.74 62.28 60.86 61.32 2,529,821 -1.21(-1.94%)
Apr 29, 2024 64.95 65.00 62.20 62.53 1,286,286 -2.81(-4.30%)
Apr 26, 2024 65.00 66.12 64.50 65.34 738,059 +0.54(+0.83%)
Apr 25, 2024 64.81 65.42 63.90 64.80 1,112,287 -2.02(-3.02%)
Apr 24, 2024 65.89 67.45 65.68 66.82 807,781 +1.25(+1.91%)
Apr 23, 2024 66.72 68.76 65.53 65.57 1,284,135 -0.72(-1.09%)
Apr 22, 2024 67.90 67.90 65.64 66.29 1,184,338 -1.26(-1.87%)
Apr 19, 2024 66.88 67.80 64.81 67.55 1,607,395 +0.55(+0.82%)
Apr 18, 2024 67.50 68.53 66.84 67.00 1,034,739 -0.93(-1.37%)
Apr 17, 2024 69.58 69.90 67.86 67.93 1,285,604 -1.07(-1.55%)
Apr 16, 2024 67.81 70.52 66.55 69.00 973,213 +1.00(+1.47%)
Apr 15, 2024 71.60 71.60 67.45 68.00 1,516,946 -3.56(-4.97%)
Apr 12, 2024 73.76 73.76 70.61 71.56 789,546 -1.63(-2.23%)
Apr 11, 2024 74.99 75.50 72.35 73.19 788,934 -1.17(-1.57%)
Apr 10, 2024 72.54 75.00 72.28 74.36 803,163 -0.69(-0.92%)
Apr 09, 2024 74.20 75.71 73.43 75.05 1,224,477 +0.86(+1.16%)
Apr 08, 2024 73.90 74.38 72.55 74.19 979,523 +1.48(+2.04%)
Apr 05, 2024 69.21 73.21 68.43 72.71 1,007,285 +3.53(+5.10%)
Apr 04, 2024 71.69 72.33 68.72 69.18 757,951 -1.74(-2.45%)
Apr 03, 2024 70.27 71.43 70.00 70.92 589,414 -0.05(-0.07%)
Apr 02, 2024 71.19 72.72 70.34 70.97 1,037,252 -2.05(-2.81%)
Apr 01, 2024 69.78 73.16 68.90 73.02 1,412,087 +2.91(+4.15%)
Mar 28, 2024 71.41 70.46 70.46 70.11 1,612,736 -1.30(-1.82%)
Mar 27, 2024 71.40 73.18 69.88 71.41 2,483,051 +0.26(+0.37%)
Mar 26, 2024 69.00 74.68 68.28 71.15 4,055,243 +2.42(+3.52%)
Mar 25, 2024 67.75 69.40 67.38 68.73 1,015,822 +1.31(+1.94%)
Mar 22, 2024 65.79 68.33 65.13 67.42 1,411,848 +1.39(+2.11%)
Mar 21, 2024 67.90 68.87 65.77 66.03 1,503,000 -1.33(-1.97%)
Mar 20, 2024 66.83 67.96 65.64 67.36 1,454,345 -0.23(-0.34%)
Mar 19, 2024 63.64 69.18 63.41 67.59 2,510,743 +3.84(+6.02%)
Mar 18, 2024 65.35 68.35 63.65 63.75 2,246,657 -1.44(-2.21%)
Mar 15, 2024 63.43 65.44 62.37 65.19 21,706,028 +1.44(+2.26%)
Mar 14, 2024 64.37 64.62 61.33 63.75 2,761,425 -0.88(-1.36%)
Mar 13, 2024 65.33 65.80 63.50 64.63 2,084,590 +0.08(+0.12%)
Mar 12, 2024 65.00 66.00 62.62 64.55 2,384,990 +0.16(+0.25%)
Mar 11, 2024 65.82 66.48 62.16 64.39 2,627,659 -1.36(-2.07%)
Mar 08, 2024 67.00 68.38 65.64 65.75 1,382,543 -0.09(-0.14%)
Mar 07, 2024 66.88 67.67 65.05 65.84 1,590,260 -1.04(-1.56%)
Mar 06, 2024 67.29 68.00 65.40 66.88 1,800,431 +0.45(+0.68%)
Mar 05, 2024 66.90 68.15 66.01 66.43 2,210,634 -1.25(-1.85%)
Mar 04, 2024 71.03 72.00 66.69 67.68 4,173,194 -6.30(-8.52%)
Mar 01, 2024 73.20 75.03 72.53 73.98 1,645,369 +1.74(+2.41%)
Feb 29, 2024 73.86 75.00 71.48 72.24 1,903,649 -0.85(-1.16%)
Feb 28, 2024 77.94 78.94 69.41 73.09 4,376,889 -7.90(-9.75%)
Feb 27, 2024 79.00 81.36 78.60 80.99 2,364,731 +1.99(+2.52%)
Feb 26, 2024 77.07 79.93 77.00 79.00 1,788,203 +0.98(+1.26%)
Feb 23, 2024 76.00 79.49 75.86 78.02 1,738,653 +2.43(+3.21%)
Feb 22, 2024 76.30 77.30 75.52 75.59 1,168,728 -0.91(-1.19%)
Feb 21, 2024 76.32 77.35 75.66 76.50 974,223 -0.39(-0.51%)
Feb 20, 2024 76.62 78.00 76.01 76.89 1,219,372 +0.00(+0.00%)
Feb 16, 2024 78.46 79.59 76.78 76.89 1,321,250 -1.67(-2.13%)
Feb 15, 2024 76.82 78.72 76.05 78.56 1,704,343 +2.06(+2.69%)
Feb 14, 2024 77.90 78.47 75.59 76.50 1,816,727 -0.52(-0.68%)
Feb 13, 2024 77.40 80.99 76.16 77.02 2,794,982 -2.28(-2.88%)
Feb 12, 2024 77.40 79.86 76.61 79.30 1,345,056 +2.36(+3.07%)
Feb 09, 2024 79.00 79.77 76.52 76.94 1,883,944 -2.00(-2.53%)
Feb 08, 2024 77.85 79.39 76.92 78.94 1,420,926 +1.82(+2.36%)
Feb 07, 2024 80.23 80.40 77.00 77.12 1,427,324 -3.04(-3.79%)
Feb 06, 2024 80.27 80.80 78.05 80.16 977,126 +0.00(+0.00%)
Feb 05, 2024 79.23 80.66 76.56 80.16 2,665,839 -1.71(-2.09%)
Feb 02, 2024 80.49 84.05 79.14 81.87 2,391,591 +0.62(+0.76%)
Feb 01, 2024 78.52 82.64 78.48 81.25 2,678,382 +3.12(+3.99%)
Jan 31, 2024 78.73 81.48 77.69 78.13 1,955,649 -0.60(-0.76%)
Jan 30, 2024 79.96 80.44 77.27 78.73 2,183,904 -1.26(-1.58%)
Jan 29, 2024 81.67 81.89 79.56 79.99 2,472,827 -2.75(-3.32%)
Jan 26, 2024 84.00 84.00 80.65 82.74 1,163,178 -0.17(-0.21%)
Jan 25, 2024 82.94 83.73 80.55 82.91 1,737,808 +1.14(+1.39%)
Jan 24, 2024 83.42 84.11 81.50 81.77 1,722,488 -3.03(-3.57%)
Jan 23, 2024 83.69 84.92 80.86 84.80 1,406,156 +1.11(+1.33%)
Jan 22, 2024 81.20 84.08 80.56 83.69 2,056,145 +2.73(+3.37%)
Jan 19, 2024 82.68 83.73 80.02 80.96 3,382,133 -1.78(-2.15%)
Jan 18, 2024 84.97 86.63 81.57 82.74 2,546,782 -2.94(-3.43%)
Jan 17, 2024 80.93 86.19 80.13 85.68 3,375,302 +4.49(+5.53%)
Jan 16, 2024 82.50 85.05 80.22 81.19 4,057,179 -4.41(-5.15%)
Jan 12, 2024 85.51 86.98 83.86 85.60 4,936,756 +0.65(+0.77%)
Jan 11, 2024 99.97 100.49 73.12 84.95 24,218,364 -16.68(-16.41%)
Jan 10, 2024 100.00 103.75 97.63 101.63 7,257,330 -0.34(-0.33%)
Jan 09, 2024 108.55 108.61 95.51 101.97 11,850,372 -6.09(-5.64%)
Jan 08, 2024 89.30 110.25 85.86 108.06 16,098,357 +14.33(+15.29%)
Jan 05, 2024 87.24 95.61 86.82 93.73 6,536,494 +5.49(+6.22%)
Jan 04, 2024 87.00 90.22 85.80 88.24 5,873,968 +1.60(+1.85%)
Jan 03, 2024 83.49 87.78 82.14 86.64 4,545,380 +2.52(+3.00%)
Jan 02, 2024 84.38 88.82 81.75 84.12 4,436,177 +0.63(+0.75%)
Dec 29, 2023 83.55 87.58 82.80 83.49 6,329,140 +0.25(+0.30%)
Dec 28, 2023 82.64 85.60 79.32 83.24 7,188,394 -0.20(-0.24%)
Dec 27, 2023 73.65 83.82 71.90 83.44 22,093,498 +37.73(+82.54%)
Dec 26, 2023 44.74 46.28 43.53 45.71 1,990,638 +1.11(+2.49%)
Dec 22, 2023 45.00 46.00 43.21 44.60 2,673,530 -0.22(-0.49%)
Dec 21, 2023 37.00 45.24 36.24 44.82 8,795,235 +9.10(+25.48%)
Dec 20, 2023 36.88 37.91 35.66 35.72 1,771,787 -1.12(-3.04%)
Dec 19, 2023 36.50 37.26 32.70 36.84 3,193,814 +0.75(+2.08%)
Dec 18, 2023 36.34 38.17 35.97 36.09 2,496,602 +0.02(+0.06%)
Dec 15, 2023 37.68 38.22 35.76 36.07 4,821,757 -0.54(-1.48%)
Dec 14, 2023 38.04 38.44 35.83 36.61 2,261,934 -0.77(-2.06%)
Dec 13, 2023 35.11 37.45 34.68 37.38 1,951,807 +2.27(+6.47%)
Dec 12, 2023 35.54 35.91 34.95 35.11 1,405,359 -0.39(-1.10%)
Dec 11, 2023 34.16 35.80 33.06 35.50 1,551,468 +1.40(+4.11%)
Dec 08, 2023 34.60 35.60 33.58 34.10 1,596,250 -0.76(-2.18%)
Dec 07, 2023 33.48 35.63 33.36 34.86 1,939,236 +1.40(+4.18%)
Dec 06, 2023 32.68 34.22 32.50 33.46 1,482,091 +0.90(+2.76%)
Dec 05, 2023 33.62 33.93 32.53 32.56 1,222,236 -1.33(-3.92%)
Dec 04, 2023 33.65 34.98 33.38 33.89 1,357,328 +0.32(+0.95%)
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.