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

Cytokinetics (NQ: CYTK )

65.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 7.900 7.900 7.900 0 +0.35(+4.64%)
Aug 30, 2018 7.550 7.750 7.500 7.550 214,889 +0.00(+0.00%)
Aug 29, 2018 7.300 7.650 7.175 7.550 322,825 +0.35(+4.86%)
Aug 28, 2018 7.200 7.300 7.050 7.200 320,191 -0.05(-0.69%)
Aug 27, 2018 7.250 7.477 7.200 7.250 245,801 +0.10(+1.40%)
Aug 24, 2018 7.150 7.250 7.000 7.150 200,600 +0.05(+0.70%)
Aug 23, 2018 7.350 7.500 7.100 7.100 168,890 -0.30(-4.05%)
Aug 22, 2018 7.250 7.500 7.250 7.400 181,729 +0.05(+0.68%)
Aug 21, 2018 7.100 7.350 7.100 7.350 279,678 +0.30(+4.26%)
Aug 20, 2018 7.200 7.250 7.050 7.050 128,570 -0.15(-2.08%)
Aug 17, 2018 7.050 7.300 6.950 7.200 259,100 +0.10(+1.41%)
Aug 16, 2018 7.100 7.200 6.900 7.100 225,985 +0.05(+0.71%)
Aug 15, 2018 7.050 7.150 6.900 7.050 203,218 +0.00(+0.00%)
Aug 14, 2018 6.900 7.075 6.850 7.050 133,464 +0.15(+2.17%)
Aug 13, 2018 7.000 7.025 6.800 6.900 230,378 -0.10(-1.43%)
Aug 10, 2018 6.950 7.100 6.875 7.000 210,400 +0.05(+0.72%)
Aug 09, 2018 7.100 7.200 6.850 6.950 155,123 -0.20(-2.80%)
Aug 08, 2018 7.050 7.200 6.650 7.150 283,776 +0.05(+0.70%)
Aug 07, 2018 6.750 7.100 6.600 7.100 251,440 +0.45(+6.77%)
Aug 06, 2018 6.450 6.650 6.350 6.650 224,476 +0.25(+3.91%)
Aug 03, 2018 7.000 7.000 6.400 6.400 353,600 -0.62(-8.90%)
Aug 02, 2018 6.850 7.050 6.800 7.025 266,670 -0.02(-0.35%)
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.