Cytokinetics Historical Data - CYTK

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.39 3.56% 11.36 11.53 10.93 11.15 10.97 20:00:00
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week11.1811.7510.8911.3108261k0.181.61%
1 Month12.9713.3110.676911.6324368k-1.61-12.41%
3 Months12.1914.9410.676912.7002390k-0.83-6.81%
6 Months8.0814.947.0111.3047440k3.2840.59%
1 Year7.4514.945.759.3945454k3.9152.48%
3 Years9.2417.25.7510.5483450k2.1222.94%
5 Years3.4917.23.39.6291422k7.87225.50%

CYTK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 201911.36+0.39+3.56%10.9311.53186,564
Oct 18 201910.97-0.37-3.26%10.8911.32319,646
Oct 17 201911.34-0.22-1.90%11.2711.75227,969
Oct 16 201911.56-0.04-0.34%11.4211.73177,819
Oct 15 201911.60+0.46+4.08%11.0411.71338,084
Oct 14 201911.145-0.04-0.31%11.0011.57240,017
Oct 11 201911.18+0.41+3.81%10.8611.32352,931
Oct 10 201910.77-0.38-3.41%10.676911.39455,762
Oct 09 201911.15+0.01+0.09%11.0111.34193,607
Oct 08 201911.14-0.39-3.38%10.9911.41310,271
Oct 07 201911.53-0.23-1.96%11.5011.89279,741
Oct 04 201911.76+0.19+1.64%11.2111.83486,296
Oct 03 201911.57+0.28+2.48%11.1611.65302,871
Oct 02 201911.29-0.16-1.40%10.9611.433467,236
Oct 01 201911.45+0.07+0.62%11.2811.80518,629
Sep 30 201911.38-0.03-0.26%11.30511.63537,752
Sep 27 201911.41-0.28-2.35%11.17511.89363,528
Sep 26 201911.685-1.31-10.08%11.6413.20543,683
Sep 25 201912.995+0.15+1.21%12.6013.27522,150
Sep 24 201912.84-0.27-2.06%12.7913.31503,417
Sep 23 201913.11+0.12+0.92%12.8213.18221,017
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.