Cytokinetics Historical Data - CYTK

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.21 -1.36% 15.28 15.06 15.59 15.59 15.49 00:00:03
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5016.9614.7515.491,139,219-0.22-1.42%
1 Month12.6216.9611.6214.26978,0362.6621.08%
3 Months9.6516.968.9512.07840,3595.6358.34%
6 Months13.8916.967.72511.14726,4671.3910.01%
1 Year7.3516.965.7510.52632,2027.93107.89%
3 Years11.2517.205.7510.57519,1884.0335.82%
5 Years8.0617.205.5010.02450,3207.2289.58%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 15.28 -0.21 -1.36% 15.59 15.59 15.06 557,163
Feb 20 2020 15.49 -0.24 -1.49% 15.65 15.80 15.25 566,554
Feb 19 2020 15.725 -0.58 -3.53% 16.34 16.49 15.54 956,129
Feb 18 2020 16.30 1.45 9.76% 14.76 16.96 14.75 1,178,547
Feb 14 2020 14.85 -0.56 -3.63% 15.50 16.06 14.75 1,855,647
Feb 13 2020 15.41 -0.02 -0.13% 15.33 16.10 15.20 1,953,084
Feb 12 2020 15.43 0.33 2.19% 15.17 15.48 15.02 1,043,403
Feb 11 2020 15.10 0.52 3.57% 14.62 15.20 14.50 981,035
Feb 10 2020 14.58 0.00 0.0% 14.58 14.72 14.37 473,936
Feb 07 2020 14.58 0.48 3.4% 14.10 14.73 14.00 1,118,255
Feb 06 2020 14.10 -0.03 -0.18% 14.10 14.45 13.87 773,691
Feb 05 2020 14.125 0.57 4.17% 13.70 14.23 13.47 1,510,323
Feb 04 2020 13.56 0.61 4.71% 13.16 13.72 12.95 725,695
Feb 03 2020 12.95 0.65 5.28% 12.35 13.04 12.35 720,120
Jan 31 2020 12.30 -0.56 -4.35% 12.79 12.8442 12.01 1,384,608
Jan 30 2020 12.86 0.07 0.59% 12.68 12.89 12.45 1,050,456
Jan 29 2020 12.785 0.43 3.44% 12.47 12.91 12.39 790,544
Jan 28 2020 12.36 0.33 2.74% 12.19 12.39 12.07 251,165
Jan 27 2020 12.03 0.02 0.17% 11.95 12.15 11.62 750,369
Jan 24 2020 12.01 -0.65 -5.13% 12.62 12.72 11.92 499,115
Jan 23 2020 12.66 0.12 0.92% 12.58 12.78 12.25 423,274
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.