Cytokinetics, Incorporated (MM) Historical Data - CYTK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Cytokinetics, Incorporated (MM) CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.40 -4.02% 9.54 10.04 9.52 9.84 9.94 19:59:53
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9.9610.049.079.6647268k461k385k-0.42-4.22%
1 Month10.5810.959.0710.1561268k870k456k-1.04-9.83%
3 Months8.911.337.019.3010161k2M504k0.647.19%
6 Months7.8311.335.758.3199140k2M512k1.7121.84%
1 Year9.1511.335.758.1320118k2M422k0.394.26%
3 Years8.117.25.7510.318295k7M442k1.4417.78%
5 Years4.6417.23.059.048547M426k4.9105.60%

CYTK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 20199.54-0.40-4.02%9.5210.04282,466
Jun 13 20199.94+0.45+4.74%9.3810.04447,962
Jun 12 20199.49+0.04+0.42%9.349.67372,837
Jun 11 20199.45-0.08-0.84%9.079.61460,980
Jun 10 20199.53-0.34-3.44%9.5110.025268,377
Jun 07 20199.87-0.01-0.10%9.7610.02374,853
Jun 06 20199.88-0.59-5.64%9.8710.5849367,625
Jun 05 201910.47-0.29-2.70%10.4510.89333,238
Jun 04 201910.76+0.21+1.99%10.3610.78401,640
Jun 03 201910.55+0.18+1.74%10.3110.59439,284
May 31 201910.37+0.22+2.17%9.8910.41525,289
May 30 201910.15-0.13-1.26%10.0910.28399,584
May 29 201910.28+0.12+1.18%9.8310.37869,937
May 28 201910.16+0.12+1.20%9.8110.37491,125
May 24 201910.04+0.47+4.91%9.6210.38758,479
May 23 20199.57-1.01-9.55%9.5110.38516,646
May 22 201910.58-0.21-1.95%10.5710.88282,279
May 21 201910.79+0.32+3.06%10.5310.95537,571
May 20 201910.47+0.06+0.58%10.2210.63481,278
May 17 201910.41-0.32-2.98%10.2210.69342,983
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.