Cytokinetics Historical Data - CYTK

CYTK Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 9.44 -0.11 -1.15% 9.53 9.54 9.07 699,842
Nov 20 2019 9.55 0.30 3.24% 9.18 9.75 9.14 1,254,544
Nov 19 2019 9.25 0.86 10.25% 8.44 9.34 8.31 2,423,934
Nov 18 2019 8.39 0.21 2.57% 8.15 8.50 8.08 929,333
Nov 15 2019 8.18 0.06 0.8% 8.20 8.305 7.96 562,416
Nov 14 2019 8.115 0.02 0.19% 8.10 8.215 8.03 1,121,105
Nov 13 2019 8.10 0.15 1.89% 8.01 8.19 7.89 1,433,856
Nov 12 2019 7.95 -0.20 -2.45% 8.15 8.22 7.91 1,222,447
Nov 11 2019 8.15 -0.05 -0.61% 8.13 8.35 7.99 1,371,256
Nov 08 2019 8.20 -0.07 -0.85% 8.22 8.275 7.725 5,427,452
Nov 07 2019 8.27 -2.57 -23.67% 9.98 10.14 8.27 6,761,637
Nov 06 2019 10.835 -0.24 -2.12% 11.07 11.22 10.56 330,475
Nov 05 2019 11.07 0.05 0.45% 11.05 11.25 10.825 201,860
Nov 04 2019 11.02 -0.17 -1.52% 11.40 11.69 11.01 253,088
Nov 01 2019 11.19 0.00 +0.00% 11.70 12.44 10.93 0
Nov 01 2019 11.19 -0.46 -3.95% 11.70 12.44 10.93 451,225
Oct 31 2019 11.65 -0.19 -1.6% 11.81 11.99 11.48 213,113
Oct 30 2019 11.84 0.42 3.68% 11.37 11.85 11.355 203,726
Oct 29 2019 11.42 0.02 0.18% 11.42 11.52 11.05 209,289
Oct 28 2019 11.40 0.06 0.53% 11.38 11.55 11.34 116,954
Oct 25 2019 11.34 0.25 2.25% 11.08 11.43 11.01 202,989
Oct 24 2019 11.09 -0.43 -3.73% 11.58 11.58 10.9896 176,124
Oct 23 2019 11.52 0.16 1.41% 11.37 11.69 11.30 162,616
Oct 22 2019 11.36 0.00 0.0% 11.47 11.73 11.24 176,621
Oct 21 2019 11.36 0.39 3.56% 11.15 11.53 10.93 186,564
Oct 18 2019 10.97 -0.37 -3.26% 11.22 11.32 10.89 319,646
Oct 17 2019 11.34 -0.22 -1.9% 11.59 11.75 11.27 227,969
Oct 16 2019 11.56 -0.04 -0.34% 11.56 11.73 11.42 177,819
Oct 15 2019 11.60 0.46 4.08% 11.20 11.71 11.04 338,084
Oct 14 2019 11.145 -0.04 -0.31% 11.18 11.57 11.00 240,017
Oct 11 2019 11.18 0.41 3.81% 10.90 11.32 10.86 352,931
Oct 10 2019 10.77 -0.38 -3.41% 11.18 11.39 10.6769 455,762
Oct 09 2019 11.15 0.01 0.09% 11.25 11.34 11.01 193,607
Oct 08 2019 11.14 -0.39 -3.38% 11.41 11.41 10.99 310,271
Oct 07 2019 11.53 -0.23 -1.96% 11.58 11.89 11.50 279,741
Oct 04 2019 11.76 0.19 1.64% 11.59 11.83 11.21 486,296
Oct 03 2019 11.57 0.28 2.48% 11.22 11.65 11.16 302,871
Oct 02 2019 11.29 -0.16 -1.4% 11.34 11.433 10.96 467,236
Oct 01 2019 11.45 0.07 0.62% 11.40 11.80 11.28 518,629
Sep 30 2019 11.38 -0.03 -0.26% 11.31 11.63 11.305 537,752
Sep 27 2019 11.41 -0.28 -2.35% 11.60 11.89 11.175 363,528
Sep 26 2019 11.685 -1.31 -10.08% 13.01 13.20 11.64 543,683
Sep 25 2019 12.995 0.15 1.21% 12.82 13.27 12.60 522,150
Sep 24 2019 12.84 -0.27 -2.06% 13.12 13.31 12.79 503,417
Sep 23 2019 13.11 0.12 0.92% 12.97 13.18 12.82 221,017
Sep 20 2019 12.99 -0.18 -1.37% 13.16 13.245 12.87 758,098
Sep 19 2019 13.17 0.12 0.92% 13.07 13.49 12.85 387,060
Sep 18 2019 13.05 -0.08 -0.61% 13.08 13.22 12.85 648,701
Sep 17 2019 13.13 0.13 1.0% 13.00 13.15 12.83 266,516
Sep 16 2019 13.00 0.61 4.92% 12.90 13.13 12.88 612,428
Sep 13 2019 12.39 -0.21 -1.67% 13.00 13.15 12.255 360,113
Sep 12 2019 12.60 -0.37 -2.85% 13.02 13.02 12.37 312,645
Sep 11 2019 12.97 0.34 2.69% 12.70 13.05 12.51 342,359
Sep 10 2019 12.63 -0.03 -0.24% 12.55 12.96 12.01 337,329
Sep 09 2019 12.66 -1.43 -10.15% 14.17 14.17 12.625 337,862
Sep 06 2019 14.09 -0.16 -1.12% 14.41 14.94 14.03 499,502
Sep 05 2019 14.25 0.42 3.04% 13.93 14.25 13.54 412,686
Sep 04 2019 13.83 0.46 3.44% 13.53 13.86 13.39 236,935
Sep 03 2019 13.37 -0.68 -4.84% 14.05 14.30 13.35 289,518
Sep 02 2019 14.05 0.00 +0.00% 14.32 14.32 13.92 0
Aug 30 2019 14.05 -0.18 -1.26% 14.32 14.32 13.92 187,132
Aug 29 2019 14.23 0.09 0.64% 14.21 14.34 13.875 306,990
Aug 28 2019 14.14 0.38 2.76% 13.61 14.35 13.61 322,189
Aug 27 2019 13.76 -0.04 -0.29% 13.91 14.36 13.6175 348,547
Aug 26 2019 13.80 0.73 5.59% 13.22 13.80 12.59 348,997


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.