CYTK

Cytokinetics Historical Data

CYTK Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Aug 27 2020 23.64 -0.29 -1.21% 24.20 24.71 23.09 560,722
Aug 26 2020 23.93 -0.49 -2.01% 24.25 24.6186 23.74 790,797
Aug 25 2020 24.42 1.26 5.44% 23.18 25.02 22.811 634,208
Aug 24 2020 23.16 -1.08 -4.46% 24.06 25.50 23.00 656,576
Aug 21 2020 24.24 0.03 0.12% 25.01 26.25 23.45 1,324,999
Aug 20 2020 24.21 0.88 3.77% 23.24 24.29 23.15 1,023,726
Aug 19 2020 23.33 -0.79 -3.28% 24.01 24.24 23.26 457,390
Aug 18 2020 24.12 0.76 3.25% 23.71 24.4658 23.36 542,711
Aug 17 2020 23.36 0.84 3.73% 22.63 23.94 22.50 1,188,482
Aug 14 2020 22.52 -0.33 -1.44% 22.92 22.92 22.2112 548,942
Aug 13 2020 22.85 0.93 4.24% 21.85 22.88 21.75 490,188
Aug 12 2020 21.92 0.84 3.98% 21.23 21.96 21.20 804,793
Aug 11 2020 21.08 -0.25 -1.17% 21.43 22.085 21.04 866,264
Aug 10 2020 21.33 -0.17 -0.79% 21.44 21.865 21.19 655,379
Aug 07 2020 21.50 -0.14 -0.65% 21.01 22.00 21.00 1,172,631
Aug 06 2020 21.64 -0.49 -2.21% 22.30 22.72 21.61 400,870
Aug 05 2020 22.13 0.11 0.5% 22.17 22.51 21.85 1,308,742
Aug 04 2020 22.02 -0.64 -2.82% 22.65 22.67 21.5253 796,684
Aug 03 2020 22.66 1.16 5.4% 21.63 22.83 21.45 567,670
Jul 31 2020 21.50 -1.17 -5.16% 22.60 22.66 21.16 1,194,645
Jul 30 2020 22.67 -0.29 -1.26% 22.61 23.32 22.51 696,988
Jul 29 2020 22.96 -0.22 -0.95% 23.27 23.55 22.53 740,549
Jul 28 2020 23.18 -0.92 -3.82% 23.99 24.13 23.15 419,713
Jul 27 2020 24.10 1.02 4.42% 23.39 24.385 23.02 612,044
Jul 24 2020 23.08 -1.15 -4.75% 23.77 24.05 22.64 655,235
Jul 23 2020 24.23 0.34 1.44% 24.06 25.21 23.60 822,157
Jul 22 2020 23.885 0.18 0.74% 23.66 24.27 23.17 626,425
Jul 21 2020 23.71 -1.29 -5.16% 25.60 25.60 23.51 997,260
Jul 20 2020 25.00 1.17 4.91% 24.07 25.72 23.95 3,325,012
Jul 17 2020 23.83 -1.89 -7.35% 23.65 25.40 22.85 4,889,371
Jul 16 2020 25.72 -1.28 -4.74% 28.43 28.83 25.27 1,084,389
Jul 15 2020 27.00 -0.88 -3.16% 28.99 29.20 27.00 1,309,209
Jul 14 2020 27.88 3.86 16.07% 24.528 27.94 23.83 1,095,452
Jul 13 2020 24.02 -1.48 -5.8% 25.46 26.25 23.85 636,569
Jul 10 2020 25.50 -0.62 -2.37% 27.89 28.25 25.21 2,102,492
Jul 09 2020 26.12 -0.80 -2.97% 26.96 27.47 25.77 407,491
Jul 08 2020 26.92 0.88 3.38% 26.10 27.24 25.66 841,434
Jul 07 2020 26.04 1.69 6.94% 24.64 27.00 24.3601 785,936
Jul 06 2020 24.35 -0.48 -1.93% 25.24 25.24 24.085 420,287
Jul 03 2020 24.83 0.00 +0.00% 24.13 25.04 23.76 0
Jul 02 2020 24.83 1.22 5.17% 24.13 25.04 23.76 433,350
Jul 01 2020 23.61 0.04 0.17% 23.60 23.87 22.85 517,845
Jun 30 2020 23.57 -0.02 -0.08% 23.49 23.80 23.19 889,916
Jun 29 2020 23.59 -0.18 -0.76% 23.81 24.84 23.07 449,759


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.