CYTK

Cytokinetics Historical Data

CYTK Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 16.59 0.10 0.61% 16.59 16.77 16.37 762,500
Nov 24 2020 16.49 0.42 2.61% 15.93 16.89 15.93 1,676,129
Nov 23 2020 16.07 0.08 0.5% 16.00 16.22 15.52 1,550,672
Nov 20 2020 15.99 0.15 0.95% 15.63 16.25 15.63 889,656
Nov 19 2020 15.84 0.48 3.13% 15.40 16.07 15.17 674,746
Nov 18 2020 15.36 -0.15 -0.97% 15.58 15.90 15.25 915,910
Nov 17 2020 15.51 -0.08 -0.51% 15.69 15.90 15.28 916,770
Nov 16 2020 15.59 -0.93 -5.63% 16.05 16.43 15.19 2,003,890
Nov 13 2020 16.52 -0.88 -5.06% 17.49 17.94 16.00 2,117,924
Nov 12 2020 17.40 0.38 2.23% 17.15 17.70 16.695 1,334,506
Nov 11 2020 17.02 0.12 0.71% 17.11 17.185 16.47 859,166
Nov 10 2020 16.90 0.04 0.24% 16.90 17.23 16.02 1,077,746
Nov 09 2020 16.86 -0.08 -0.47% 17.43 17.835 16.45 1,269,963
Nov 06 2020 16.94 -0.63 -3.59% 17.55 17.55 16.67 880,738
Nov 05 2020 17.57 -0.43 -2.39% 18.01 18.39 17.22 1,450,672
Nov 04 2020 18.00 1.28 7.66% 16.62 18.00 16.60 969,501
Nov 03 2020 16.72 0.77 4.83% 16.00 16.915 15.81 858,148
Nov 02 2020 15.95 0.58 3.77% 15.48 16.00 15.17 842,226
Oct 30 2020 15.37 0.00 +0.00% 15.44 15.48 14.91 0
Oct 30 2020 15.37 -0.12 -0.77% 15.44 15.48 14.91 712,364
Oct 29 2020 15.49 0.14 0.91% 15.41 15.75 14.8901 898,250
Oct 28 2020 15.35 -0.98 -6.0% 15.75 16.05 15.26 787,210
Oct 27 2020 16.33 0.83 5.35% 15.66 16.49 15.405 678,470
Oct 26 2020 15.50 -0.89 -5.43% 16.22 16.58 15.35 904,429
Oct 23 2020 16.39 0.17 1.05% 16.20 16.54 15.90 694,701
Oct 22 2020 16.22 0.52 3.31% 15.75 16.63 15.74 1,427,310
Oct 21 2020 15.70 -0.56 -3.44% 16.15 16.59 15.52 724,661
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 0.00 +0.00% 28.54 29.549 27.61 0
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
Sep 18 2020 21.805 0.04 0.21% 22.00 22.00 21.08 2,652,126
Sep 17 2020 21.76 -0.52 -2.33% 21.72 22.75 21.49 601,624
Sep 16 2020 22.28 -0.94 -4.05% 23.37 23.50 22.19 596,850
Sep 15 2020 23.22 0.22 0.96% 23.38 23.95 22.84 483,718
Sep 14 2020 23.00 0.51 2.27% 22.61 23.57 22.60 1,020,714
Sep 11 2020 22.49 -0.30 -1.32% 23.06 23.60 22.42 454,134
Sep 10 2020 22.79 -0.09 -0.39% 22.85 23.34 22.63 644,041
Sep 09 2020 22.88 0.38 1.69% 22.68 23.19 22.55 542,324
Sep 08 2020 22.50 -0.12 -0.53% 22.05 23.235 21.86 466,580
Sep 07 2020 22.62 0.00 +0.00% 23.24 23.33 21.25 0
Sep 04 2020 22.62 -0.55 -2.37% 23.24 23.33 21.25 1,366,072
Sep 03 2020 23.17 -1.56 -6.31% 24.59 25.09 23.11 744,000
Sep 02 2020 24.73 0.59 2.44% 24.19 24.75 23.88 953,712
Sep 01 2020 24.14 0.18 0.75% 23.88 24.24 23.68 627,466
Aug 31 2020 23.96 -0.37 -1.52% 24.30 24.40 23.85 893,940
Aug 28 2020 24.33 0.69 2.92% 23.66 24.95 23.65 1,124,300


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.