Skip to main content

Cytokinetics (NQ: CYTK )

51.00 -0.31 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.860 4.970 4.760 4.780 629,673 -0.07(-1.44%)
Jun 27, 2014 4.760 4.850 4.760 4.850 1,146,559 +0.08(+1.68%)
Jun 26, 2014 4.900 4.910 4.730 4.770 1,090,001 -0.15(-3.05%)
Jun 25, 2014 4.740 5.010 4.740 4.920 489,965 +0.14(+2.93%)
Jun 24, 2014 4.780 5.090 4.710 4.780 913,179 +0.01(+0.21%)
Jun 23, 2014 4.860 4.980 4.735 4.770 770,882 -0.08(-1.65%)
Jun 20, 2014 4.850 4.870 4.700 4.850 845,337 +0.02(+0.41%)
Jun 19, 2014 4.930 4.980 4.710 4.830 566,051 -0.06(-1.23%)
Jun 18, 2014 4.840 4.900 4.780 4.890 252,828 +0.02(+0.41%)
Jun 17, 2014 4.730 4.940 4.690 4.870 614,609 +0.14(+2.96%)
Jun 16, 2014 4.640 4.950 4.640 4.730 691,236 +0.03(+0.64%)
Jun 13, 2014 4.850 4.850 4.590 4.700 499,898 -0.12(-2.49%)
Jun 12, 2014 4.810 4.970 4.720 4.820 311,115 +0.00(+0.00%)
Jun 11, 2014 4.910 4.980 4.780 4.820 447,559 -0.14(-2.82%)
Jun 10, 2014 5.000 5.060 4.877 4.960 498,735 +0.16(+3.33%)
Jun 06, 2014 4.880 4.880 4.765 4.800 377,755 +0.00(+0.00%)
Jun 05, 2014 4.720 4.900 4.630 4.800 526,331 +0.09(+1.91%)
Jun 04, 2014 4.770 4.770 4.510 4.710 387,477 -0.08(-1.67%)
Jun 03, 2014 4.670 4.810 4.600 4.790 446,794 +0.08(+1.70%)
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.