Indicators

Cytokinetics (NQ: CYTK )

62.10 -1.92 (-3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.580	4.980	4.580	4.670	469,110	+0.08(+1.74%)
Nov 26, 2014	4.400	4.590	4.590	4.590	412,400	+0.19(+4.32%)
Nov 25, 2014	4.440	4.490	4.230	4.400	267,118	-0.02(-0.45%)
Nov 24, 2014	4.110	4.430	4.100	4.420	566,125	+0.31(+7.54%)
Nov 21, 2014	4.200	4.200	4.070	4.110	456,819	-0.03(-0.72%)
Nov 20, 2014	4.120	4.240	4.110	4.140	279,738	-0.02(-0.48%)
Nov 19, 2014	4.130	4.269	4.050	4.160	417,523	+0.00(+0.00%)
Nov 18, 2014	4.170	4.270	4.110	4.160	316,744	+0.00(+0.00%)
Nov 17, 2014	4.230	4.370	4.120	4.160	257,481	-0.07(-1.65%)
Nov 14, 2014	4.250	4.290	4.160	4.230	224,716	-0.01(-0.24%)
Nov 13, 2014	4.380	4.480	4.210	4.240	197,775	-0.12(-2.75%)
Nov 12, 2014	4.380	4.460	4.265	4.360	221,619	-0.03(-0.68%)
Nov 11, 2014	4.350	4.600	4.190	4.390	557,024	+0.06(+1.39%)
Nov 10, 2014	4.130	4.380	4.030	4.330	284,764	+0.23(+5.61%)
Nov 07, 2014	4.270	4.270	3.980	4.100	252,267	-0.15(-3.53%)
Nov 06, 2014	4.120	4.300	4.070	4.250	212,494	+0.11(+2.66%)
Nov 05, 2014	4.370	4.393	4.060	4.140	431,092	-0.16(-3.72%)
Nov 04, 2014	3.920	4.480	3.825	4.300	1,112,920	+0.60(+16.22%)

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.