Cytokinetics Historical Data - CYTK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 11.96 0.00 0.00 0.00 11.96 20:00:00
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9013.3610.7512.09805,0080.060.5%
1 Month13.6114.808.0010.96861,116-1.65-12.12%
3 Months11.8616.968.0012.97902,4590.100.84%
6 Months11.5816.967.72511.23851,8680.383.28%
1 Year8.6316.967.0111.17658,3543.3338.59%
3 Years11.2017.205.7510.65541,5910.766.79%
5 Years6.920317.205.5010.19463,0505.0472.82%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 11.96 -0.09 -0.75% 11.98 12.235 11.45 653,092
Apr 02 2020 12.05 0.91 8.17% 11.07 12.17 10.75 535,189
Apr 01 2020 11.14 -0.65 -5.51% 11.18 11.85 11.10 619,119
Mar 31 2020 11.79 -1.00 -7.82% 12.73 12.83 11.50 890,697
Mar 30 2020 12.79 1.04 8.85% 11.90 13.36 11.37 1,471,878
Mar 27 2020 11.75 0.32 2.8% 10.99 12.30 10.89 578,723
Mar 26 2020 11.43 1.08 10.43% 10.48 12.24 10.48 610,042
Mar 25 2020 10.35 -0.42 -3.9% 10.77 11.35 10.13 652,527
Mar 24 2020 10.77 0.88 8.9% 10.32 11.07 10.10 680,655
Mar 23 2020 9.89 0.34 3.56% 9.70 10.41 9.44 586,353
Mar 20 2020 9.55 0.55 6.11% 9.08 10.75 8.75 954,553
Mar 19 2020 9.00 0.05 0.61% 8.70 9.90 8.535 1,245,713
Mar 18 2020 8.945 -1.72 -16.09% 9.97 10.40 8.00 1,395,410
Mar 17 2020 10.66 0.75 7.57% 9.96 10.67 8.73 1,397,012
Mar 16 2020 9.91 -0.76 -7.12% 8.86 9.93 8.68 1,403,619
Mar 13 2020 10.67 0.24 2.3% 10.73 10.73 9.07 877,832
Mar 12 2020 10.43 -1.60 -13.3% 11.75 11.87 10.265 808,606
Mar 11 2020 12.03 -1.29 -9.68% 13.02 13.30 12.03 643,758
Mar 10 2020 13.32 0.00 0.0% 13.71 13.9297 12.125 850,528
Mar 09 2020 13.32 -1.08 -7.5% 13.61 14.80 13.285 776,643
Mar 06 2020 14.40 -0.76 -5.01% 14.78 15.14 13.60 664,937
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.