Skip to main content

Cytokinetics (NQ: CYTK )

56.27 -0.49 (-0.86%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 57.69 58.85 56.24 56.76 1,031,885 -0.63(-1.10%)
Jul 15, 2024 56.10 57.53 55.34 57.39 1,074,096 +1.41(+2.52%)
Jul 12, 2024 56.80 57.40 55.54 55.98 1,169,947 -0.32(-0.57%)
Jul 11, 2024 56.24 56.65 55.25 56.30 1,464,196 +1.37(+2.49%)
Jul 10, 2024 55.14 55.58 53.59 54.93 1,044,746 +0.07(+0.13%)
Jul 09, 2024 56.24 56.36 54.58 54.86 1,042,727 -1.81(-3.19%)
Jul 08, 2024 55.47 56.72 54.85 56.67 1,065,282 +1.16(+2.09%)
Jul 05, 2024 54.61 55.65 53.68 55.51 959,633 +1.11(+2.04%)
Jul 03, 2024 55.40 55.50 54.19 54.40 487,269 -0.44(-0.80%)
Jul 02, 2024 54.97 54.97 53.39 54.84 1,316,823 +0.14(+0.26%)
Jul 01, 2024 53.83 55.86 53.24 54.70 1,951,406 +0.52(+0.96%)
Jun 28, 2024 53.75 54.66 52.94 54.18 7,296,471 +0.40(+0.74%)
Jun 27, 2024 51.86 54.03 51.29 53.78 1,436,281 +2.03(+3.92%)
Jun 26, 2024 52.50 52.50 50.81 51.75 1,847,197 -1.12(-2.12%)
Jun 25, 2024 54.02 54.77 52.72 52.87 958,521 -1.03(-1.91%)
Jun 24, 2024 53.75 54.57 53.01 53.90 1,085,952 +0.38(+0.71%)
Jun 21, 2024 52.21 53.80 51.62 53.52 6,269,539 +1.70(+3.28%)
Jun 20, 2024 51.81 52.88 51.50 51.82 1,080,197 -0.12(-0.23%)
Jun 18, 2024 52.71 53.44 51.57 51.94 1,043,705 -0.84(-1.59%)
Jun 17, 2024 53.07 53.77 52.08 52.78 1,421,658 -1.15(-2.13%)
Jun 14, 2024 52.23 54.35 51.87 53.93 1,182,895 +1.22(+2.31%)
Jun 13, 2024 54.02 54.41 52.67 52.71 1,150,372 -1.33(-2.46%)
Jun 12, 2024 54.50 54.83 53.56 54.04 1,302,501 +0.75(+1.41%)
Jun 11, 2024 53.52 54.04 52.56 53.29 1,235,066 -0.87(-1.61%)
Jun 10, 2024 52.07 54.45 51.51 54.16 2,583,415 +1.37(+2.60%)
Jun 07, 2024 52.10 52.94 50.87 52.79 2,186,655 +0.51(+0.98%)
Jun 06, 2024 54.25 54.75 52.00 52.28 3,019,235 -2.30(-4.21%)
Jun 05, 2024 48.68 55.00 47.02 54.58 5,674,159 +6.17(+12.75%)
Jun 04, 2024 49.16 49.38 47.82 48.41 1,960,856 -1.46(-2.93%)
Jun 03, 2024 48.64 50.34 48.11 49.87 2,487,275 +1.36(+2.80%)
May 31, 2024 49.25 49.36 48.03 48.51 2,533,527 -0.61(-1.24%)
May 30, 2024 48.33 49.82 47.18 49.12 2,476,443 +1.26(+2.63%)
May 29, 2024 48.08 49.25 46.70 47.86 3,316,115 -0.35(-0.73%)
May 28, 2024 48.68 49.32 46.25 48.21 3,762,053 -0.09(-0.19%)
May 24, 2024 49.14 49.15 47.38 48.30 6,047,208 -0.68(-1.39%)
May 23, 2024 49.25 50.24 47.59 48.98 15,413,150 -10.25(-17.31%)
May 22, 2024 60.53 60.97 58.80 59.23 1,492,242 -0.91(-1.51%)
May 21, 2024 60.50 60.90 59.75 60.14 886,415 -0.46(-0.76%)
May 20, 2024 59.59 61.40 59.33 60.60 727,476 +1.07(+1.80%)
May 17, 2024 59.62 60.47 58.64 59.53 1,064,544 -0.39(-0.65%)
May 16, 2024 60.68 61.04 59.50 59.92 888,757 -0.58(-0.96%)
May 15, 2024 60.27 60.99 58.33 60.50 1,267,434 +1.14(+1.92%)
May 14, 2024 58.06 60.33 57.02 59.36 2,413,911 +1.47(+2.54%)
May 13, 2024 63.33 63.46 55.91 57.89 3,598,708 -4.21(-6.78%)
May 10, 2024 63.63 64.61 61.25 62.10 1,343,714 -1.92(-3.00%)
May 09, 2024 68.21 68.44 61.75 64.02 2,404,745 -1.25(-1.92%)
May 08, 2024 65.00 66.25 64.52 65.27 1,174,613 -0.01(-0.02%)
May 07, 2024 65.74 66.52 64.53 65.28 849,288 +0.23(+0.35%)
May 06, 2024 65.68 66.39 63.41 65.05 607,005 -0.22(-0.34%)
May 03, 2024 66.08 66.61 65.00 65.27 900,209 +0.93(+1.45%)
May 02, 2024 64.33 64.69 63.57 64.34 576,678 +0.97(+1.53%)
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.