Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.05	11.38	10.82	11.25	1,685,800	+0.18(+1.63%)
Jun 27, 2019	10.94	11.17	10.94	11.07	278,719	+0.24(+2.22%)
Jun 26, 2019	10.83	11.04	10.71	10.83	437,394	-0.01(-0.09%)
Jun 25, 2019	10.83	11.05	10.74	10.84	184,515	+0.02(+0.18%)
Jun 24, 2019	11.20	11.37	10.78	10.82	368,546	-0.38(-3.39%)
Jun 21, 2019	11.06	11.25	10.81	11.20	894,500	+0.06(+0.54%)
Jun 20, 2019	11.29	11.48	10.76	11.14	369,107	+0.00(+0.00%)
Jun 19, 2019	11.00	11.21	10.82	11.14	239,258	+0.10(+0.91%)
Jun 18, 2019	10.88	11.25	10.78	11.04	306,656	+0.29(+2.70%)
Jun 17, 2019	9.570	10.76	9.510	10.75	550,802	+1.21(+12.68%)
Jun 14, 2019	9.840	10.04	9.520	9.540	284,800	-0.40(-4.02%)
Jun 13, 2019	9.560	10.04	9.380	9.940	449,697	+0.45(+4.74%)
Jun 12, 2019	9.480	9.670	9.340	9.490	375,222	+0.04(+0.42%)
Jun 11, 2019	9.600	9.600	9.070	9.450	474,205	-0.08(-0.84%)
Jun 10, 2019	9.900	10.03	9.510	9.530	270,383	-0.34(-3.44%)
Jun 07, 2019	9.960	10.02	9.760	9.870	376,600	-0.01(-0.10%)
Jun 06, 2019	10.44	10.58	9.870	9.880	411,417	-0.59(-5.64%)
Jun 05, 2019	10.83	10.89	10.45	10.47	337,148	-0.29(-2.70%)
Jun 04, 2019	10.69	10.78	10.36	10.76	426,015	+0.21(+1.99%)

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.