CYTK

Cytokinetics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 16.26 04:00:31
Close Price Low Price High Price Open Price Previous Close
16.26
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9017.569915.8516.421,244,873-0.64-3.79%
1 Month20.3030.1414.7118.723,005,323-4.04-19.9%
3 Months23.2730.1414.7120.141,548,392-7.01-30.12%
6 Months15.4130.1413.8720.771,192,7050.855.52%
1 Year11.1530.147.72516.851,048,5755.1145.83%
3 Years14.7030.145.7513.35649,5851.5610.61%
5 Years6.7830.145.7512.78560,7439.48139.82%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 16.26 -0.30 -1.81% 16.60 17.20 16.20 775,081
Oct 19 2020 16.56 0.09 0.55% 16.55 16.99 16.451 769,988
Oct 16 2020 16.47 0.24 1.48% 16.25 17.15 16.21 2,035,030
Oct 15 2020 16.23 -0.26 -1.58% 16.35 16.70 15.85 937,500
Oct 14 2020 16.49 -0.40 -2.37% 16.90 17.5699 16.33 1,706,766
Oct 13 2020 16.89 1.24 7.92% 15.64 17.06 15.58 2,866,641
Oct 12 2020 15.65 0.39 2.56% 15.12 15.98 14.71 3,979,355
Oct 09 2020 15.26 -0.74 -4.63% 16.12 16.4999 15.01 7,921,575
Oct 08 2020 16.00 -11.66 -42.15% 17.45 17.73 15.16 21,072,047
Oct 07 2020 27.66 -0.91 -3.19% 28.54 29.549 27.61 2,532,515
Oct 06 2020 28.57 -0.01 -0.03% 29.035 29.249 27.8269 1,584,687
Oct 05 2020 28.58 4.59 19.13% 26.33 30.14 26.26 3,904,927
Oct 02 2020 23.99 1.29 5.68% 22.15 24.52 21.535 2,356,336
Oct 01 2020 22.70 1.05 4.85% 21.79 23.33 21.57 1,160,790
Sep 30 2020 21.65 -0.68 -3.05% 22.49 22.585 21.26 1,464,014
Sep 29 2020 22.33 -0.04 -0.18% 22.27 23.00 22.235 639,999
Sep 28 2020 22.37 -1.03 -4.4% 23.75 23.78 22.11 585,299
Sep 25 2020 23.40 1.45 6.61% 21.88 24.49 21.61 1,659,013
Sep 24 2020 21.95 0.88 4.18% 20.84 22.59 20.49 1,304,368
Sep 23 2020 21.07 0.49 2.38% 20.30 21.66 20.19 850,519
Sep 22 2020 20.58 -0.69 -3.24% 21.24 21.485 20.32 752,673
Sep 21 2020 21.27 -0.54 -2.45% 21.27 21.48 20.17 965,123
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.