Indicators

Cytokinetics (NQ: CYTK )

63.80 +0.43 (+0.68%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.22	42.57	40.94	42.48	913,223	+1.42(+3.46%)
Jan 30, 2023	43.08	43.39	40.98	41.06	907,221	-2.06(-4.78%)
Jan 27, 2023	43.31	44.03	43.05	43.12	405,922	-0.13(-0.30%)
Jan 26, 2023	43.07	43.49	42.45	43.25	494,633	+0.29(+0.68%)
Jan 25, 2023	43.21	43.66	42.77	42.96	1,066,647	-0.19(-0.44%)
Jan 24, 2023	42.23	43.56	41.68	43.15	1,197,867	+0.95(+2.25%)
Jan 23, 2023	41.88	42.26	40.26	42.20	1,498,768	+0.41(+0.98%)
Jan 20, 2023	42.41	42.41	41.11	41.79	684,259	-0.14(-0.33%)
Jan 19, 2023	42.61	43.19	41.89	41.93	773,106	-0.59(-1.39%)
Jan 18, 2023	42.97	43.61	41.98	42.52	532,718	-0.20(-0.47%)
Jan 17, 2023	42.89	43.00	41.93	42.72	639,159	+0.26(+0.61%)
Jan 13, 2023	42.68	43.58	41.89	42.46	780,522	-0.36(-0.84%)
Jan 12, 2023	41.03	42.91	40.18	42.82	925,408	+1.55(+3.76%)
Jan 11, 2023	43.27	43.27	41.20	41.27	1,060,450	-2.15(-4.95%)
Jan 10, 2023	42.24	43.65	42.24	43.42	920,461	+1.12(+2.65%)
Jan 09, 2023	43.48	43.50	42.22	42.30	820,466	-0.85(-1.97%)
Jan 06, 2023	42.65	43.40	41.86	43.15	786,228	+0.62(+1.46%)
Jan 05, 2023	42.31	42.81	41.68	42.53	998,851	-0.17(-0.40%)
Jan 04, 2023	44.42	44.68	42.60	42.70	942,636	-1.65(-3.72%)

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.