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

Cytokinetics (NQ: CYTK )

64.07 -1.20 (-1.84%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 9, 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 (%)
Aug 31, 2015 6.990 7.190 6.890 6.920 213,806 -0.08(-1.14%)
Aug 28, 2015 6.690 7.130 6.690 7.000 272,339 +0.22(+3.24%)
Aug 27, 2015 6.780 6.900 6.680 6.780 217,319 +0.05(+0.74%)
Aug 26, 2015 6.720 6.740 6.480 6.730 266,693 +0.17(+2.59%)
Aug 25, 2015 6.760 6.760 6.470 6.560 268,722 +0.21(+3.31%)
Aug 24, 2015 6.410 6.720 6.290 6.350 371,175 -0.19(-2.91%)
Aug 21, 2015 6.200 6.800 6.390 6.540 321,916 +0.15(+2.35%)
Aug 20, 2015 6.420 6.630 6.330 6.390 353,657 -0.11(-1.69%)
Aug 19, 2015 6.500 6.660 6.420 6.500 232,787 -0.06(-0.91%)
Aug 18, 2015 6.700 6.770 6.510 6.560 178,130 -0.19(-2.81%)
Aug 17, 2015 6.350 6.770 6.290 6.750 213,767 +0.30(+4.65%)
Aug 14, 2015 6.530 6.670 6.320 6.450 243,209 -0.11(-1.68%)
Aug 13, 2015 6.760 6.950 6.520 6.560 245,056 -0.22(-3.24%)
Aug 12, 2015 6.520 6.820 6.350 6.780 233,327 +0.21(+3.20%)
Aug 11, 2015 6.760 7.000 6.530 6.570 212,046 -0.33(-4.78%)
Aug 10, 2015 6.870 7.120 6.520 6.900 405,781 +0.06(+0.88%)
Aug 07, 2015 7.000 7.000 6.490 6.840 457,498 -0.16(-2.29%)
Aug 06, 2015 6.900 7.060 6.710 7.000 666,637 +0.08(+1.16%)
Aug 05, 2015 6.820 6.970 6.760 6.920 310,501 +0.14(+2.06%)
Aug 04, 2015 6.650 6.820 6.590 6.780 294,937 +0.20(+3.04%)
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.