Cytokinetics Historical Data - CYTK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.065 0.8% 8.18 8.305 7.96 8.20 8.115 20:00:00
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.228.357.7258.142,115,223-0.04-0.49%
1 Month11.2212.447.7258.671,027,102-3.04-27.09%
3 Months13.4214.947.72510.30590,300-5.24-39.05%
6 Months10.3214.947.72510.80499,623-2.14-20.74%
1 Year6.1414.945.759.44492,5932.0433.22%
3 Years11.2017.205.7510.45466,341-3.02-26.96%
5 Years4.2317.204.059.64432,3933.9593.38%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 8.18 0.06 0.8% 8.20 8.305 7.96 562,416
Nov 14 2019 8.115 0.02 0.19% 8.10 8.215 8.03 1,121,105
Nov 13 2019 8.10 0.15 1.89% 8.01 8.19 7.89 1,433,856
Nov 12 2019 7.95 -0.20 -2.45% 8.15 8.22 7.91 1,222,447
Nov 11 2019 8.15 -0.05 -0.61% 8.13 8.35 7.99 1,371,256
Nov 08 2019 8.20 -0.07 -0.85% 8.22 8.275 7.725 5,427,452
Nov 07 2019 8.27 -2.57 -23.67% 9.98 10.14 8.27 6,761,637
Nov 06 2019 10.835 -0.24 -2.12% 11.07 11.22 10.56 330,475
Nov 05 2019 11.07 0.05 0.45% 11.05 11.25 10.825 201,860
Nov 04 2019 11.02 -0.17 -1.52% 11.40 11.69 11.01 253,088
Nov 01 2019 11.19 -0.46 -3.95% 11.70 12.44 10.93 451,225
Oct 31 2019 11.65 -0.19 -1.6% 11.81 11.99 11.48 213,113
Oct 30 2019 11.84 0.42 3.68% 11.37 11.85 11.355 203,726
Oct 29 2019 11.42 0.02 0.18% 11.42 11.52 11.05 209,289
Oct 28 2019 11.40 0.06 0.53% 11.38 11.55 11.34 116,954
Oct 25 2019 11.34 0.25 2.25% 11.08 11.43 11.01 202,989
Oct 24 2019 11.09 -0.43 -3.73% 11.58 11.58 10.9896 176,124
Oct 23 2019 11.52 0.16 1.41% 11.37 11.69 11.30 162,616
Oct 22 2019 11.36 0.00 0.0% 11.47 11.73 11.24 176,621
Oct 21 2019 11.36 0.39 3.56% 11.15 11.53 10.93 186,564
Oct 18 2019 10.97 -0.37 -3.26% 11.22 11.32 10.89 319,646
Oct 17 2019 11.34 -0.22 -1.9% 11.59 11.75 11.27 227,969
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.