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

Cytokinetics (NQ: CYTK )

63.85 -1.42 (-2.18%)
Streaming Delayed Price Updated: 2:03 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 29, 2014 4.310 4.280 4.280 4.280 156,900 -0.03(-0.70%)
Aug 28, 2014 4.380 4.420 4.295 4.310 225,633 -0.10(-2.27%)
Aug 27, 2014 4.380 4.440 4.320 4.410 202,344 +0.03(+0.68%)
Aug 26, 2014 4.380 4.420 4.350 4.380 257,249 -0.01(-0.23%)
Aug 25, 2014 4.350 4.480 4.260 4.390 363,185 +0.09(+2.09%)
Aug 22, 2014 4.370 4.370 4.250 4.300 200,510 -0.08(-1.83%)
Aug 21, 2014 4.380 4.440 4.250 4.380 345,218 -0.02(-0.45%)
Aug 20, 2014 4.430 4.490 4.380 4.400 172,497 -0.06(-1.35%)
Aug 19, 2014 4.470 4.520 4.440 4.460 337,369 -0.01(-0.22%)
Aug 18, 2014 4.590 4.620 4.420 4.470 527,965 -0.05(-1.11%)
Aug 15, 2014 4.550 4.620 4.400 4.520 317,264 +0.02(+0.44%)
Aug 14, 2014 4.490 4.550 4.420 4.500 260,365 +0.04(+0.90%)
Aug 13, 2014 4.400 4.540 4.400 4.460 320,530 +0.07(+1.59%)
Aug 12, 2014 4.300 4.460 4.270 4.390 561,061 +0.06(+1.39%)
Aug 11, 2014 4.180 4.355 4.140 4.330 621,015 +0.20(+4.84%)
Aug 08, 2014 4.230 4.250 4.100 4.130 509,484 -0.06(-1.43%)
Aug 07, 2014 4.230 4.400 4.160 4.190 544,850 +0.01(+0.24%)
Aug 06, 2014 4.120 4.270 4.080 4.180 470,035 +0.01(+0.24%)
Aug 05, 2014 4.190 4.260 4.080 4.170 504,022 -0.08(-1.88%)
Aug 04, 2014 4.200 4.300 4.130 4.250 470,498 +0.09(+2.16%)
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.