Skip to main content

Cytokinetics (NQ: CYTK )

71.67 +0.26 (+0.36%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.00 33.43 32.87 33.35 690,584 +0.10(+0.30%)
Jul 28, 2023 32.28 33.56 32.17 33.25 1,264,775 +1.02(+3.16%)
Jul 27, 2023 32.68 32.77 31.92 32.23 676,437 -0.17(-0.52%)
Jul 26, 2023 32.01 32.58 31.81 32.40 940,944 +0.26(+0.81%)
Jul 25, 2023 32.65 33.15 32.10 32.14 884,284 -0.75(-2.28%)
Jul 24, 2023 32.76 33.17 32.05 32.89 453,075 +0.17(+0.52%)
Jul 21, 2023 32.46 33.29 32.26 32.72 1,096,144 +0.32(+0.99%)
Jul 20, 2023 33.60 33.68 32.39 32.40 1,009,859 -1.22(-3.63%)
Jul 19, 2023 33.41 34.27 33.33 33.62 891,576 +0.43(+1.30%)
Jul 18, 2023 33.73 33.89 33.04 33.19 703,887 -0.62(-1.83%)
Jul 17, 2023 35.18 35.88 33.80 33.81 593,594 -1.12(-3.21%)
Jul 14, 2023 35.32 35.40 34.61 34.93 628,238 -0.57(-1.61%)
Jul 13, 2023 35.37 36.26 35.08 35.50 820,641 +0.21(+0.60%)
Jul 12, 2023 35.61 35.84 34.85 35.29 1,043,709 +0.16(+0.46%)
Jul 11, 2023 35.83 35.83 34.92 35.13 756,622 -0.72(-2.01%)
Jul 10, 2023 34.63 36.04 34.63 35.85 985,453 +1.14(+3.28%)
Jul 07, 2023 33.68 35.29 33.68 34.71 1,427,745 +1.08(+3.21%)
Jul 06, 2023 32.87 33.65 32.69 33.63 516,224 +0.24(+0.72%)
Jul 05, 2023 33.10 33.54 32.51 33.39 807,938 +0.03(+0.09%)
Jul 03, 2023 32.37 33.50 32.26 33.36 344,887 +0.74(+2.27%)
Jun 30, 2023 33.14 33.37 32.52 32.62 1,048,747 -0.13(-0.40%)
Jun 29, 2023 33.38 33.87 32.56 32.75 930,042 -0.75(-2.24%)
Jun 28, 2023 33.81 34.25 33.20 33.50 718,147 -0.25(-0.74%)
Jun 27, 2023 32.96 33.95 32.32 33.75 1,233,085 +0.81(+2.46%)
Jun 26, 2023 34.93 35.13 32.73 32.94 1,577,481 -2.28(-6.47%)
Jun 23, 2023 36.91 37.21 35.19 35.22 2,206,004 -2.00(-5.37%)
Jun 22, 2023 36.63 37.86 36.36 37.22 826,083 +1.10(+3.05%)
Jun 21, 2023 35.47 36.16 34.76 36.12 756,937 +0.46(+1.29%)
Jun 20, 2023 34.70 35.84 34.47 35.66 764,447 +0.82(+2.35%)
Jun 16, 2023 35.98 35.98 34.26 34.84 1,863,366 -0.60(-1.69%)
Jun 15, 2023 34.87 35.96 34.57 35.44 934,912 +0.43(+1.23%)
Jun 14, 2023 36.44 36.62 34.95 35.01 942,204 -1.33(-3.66%)
Jun 13, 2023 36.06 37.00 35.88 36.34 1,055,862 +0.38(+1.06%)
Jun 12, 2023 37.33 37.57 35.91 35.96 987,598 -1.07(-2.89%)
Jun 09, 2023 37.98 38.15 37.00 37.03 490,418 -1.03(-2.71%)
Jun 08, 2023 38.50 38.55 37.51 38.06 577,847 -0.67(-1.73%)
Jun 07, 2023 37.85 38.94 36.89 38.73 738,281 +1.00(+2.65%)
Jun 06, 2023 38.05 38.79 37.70 37.73 606,182 -0.27(-0.71%)
Jun 05, 2023 38.16 39.00 37.98 38.00 621,057 -0.63(-1.63%)
Jun 02, 2023 38.56 39.24 37.95 38.63 688,042 +0.67(+1.77%)
Jun 01, 2023 37.84 38.96 37.16 37.96 612,510 +0.27(+0.72%)
May 31, 2023 38.11 39.02 37.14 37.69 696,127 -0.27(-0.71%)
May 30, 2023 37.19 38.02 36.96 37.96 365,600 +0.60(+1.61%)
May 26, 2023 37.77 37.91 37.06 37.36 371,630 -0.18(-0.48%)
May 25, 2023 38.06 38.06 36.75 37.54 508,395 -0.60(-1.57%)
May 24, 2023 38.79 38.79 37.81 38.14 662,548 -0.87(-2.23%)
May 23, 2023 40.69 41.24 38.77 39.01 814,974 -1.74(-4.27%)
May 22, 2023 39.16 40.99 39.16 40.75 901,955 +1.77(+4.54%)
May 19, 2023 38.28 39.10 37.80 38.98 942,868 +1.40(+3.73%)
May 18, 2023 37.80 37.88 36.66 37.58 388,225 -0.23(-0.61%)
May 17, 2023 37.45 37.87 36.20 37.81 497,766 +0.58(+1.56%)
May 16, 2023 38.29 38.50 36.59 37.23 815,316 -1.72(-4.42%)
May 15, 2023 37.79 39.19 37.06 38.95 618,507 +1.31(+3.48%)
May 12, 2023 37.74 38.01 36.96 37.64 1,085,957 -0.19(-0.50%)
May 11, 2023 39.50 39.66 37.68 37.83 1,154,901 -1.40(-3.57%)
May 10, 2023 38.84 39.39 38.50 39.23 507,578 +0.39(+1.00%)
May 09, 2023 37.99 38.86 37.46 38.84 482,261 +0.43(+1.12%)
May 08, 2023 39.61 40.00 37.89 38.41 590,868 -1.03(-2.61%)
May 05, 2023 40.97 40.97 37.81 39.44 1,882,665 +0.15(+0.38%)
May 04, 2023 40.01 40.25 38.40 39.29 983,059 -0.05(-0.13%)
May 03, 2023 37.47 40.25 37.15 39.34 1,632,005 +2.03(+5.44%)
May 02, 2023 37.77 38.05 36.77 37.31 965,420 -0.46(-1.22%)
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.