Indicators

Cytokinetics (NQ: CYTK )

63.37 +2.05 (+3.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.