Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cytokinetics Inc | CYTK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.05 | -0.61% | 8.15 | 8.35 | 7.99 | 8.13 | 8.20 | 19:59:42 |
CYTK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.40 | 11.69 | 7.725 | 8.40 | 2,594,902 | -3.25 | -28.51% |
| 1 Month | 11.18 | 12.44 | 7.725 | 9.02 | 818,863 | -3.03 | -27.1% |
| 3 Months | 13.49 | 14.94 | 7.725 | 10.83 | 532,115 | -5.34 | -39.58% |
| 6 Months | 9.76 | 14.94 | 7.725 | 11.02 | 476,449 | -1.61 | -16.5% |
| 1 Year | 7.10 | 14.94 | 5.75 | 9.48 | 478,214 | 1.05 | 14.79% |
| 3 Years | 10.45 | 17.20 | 5.75 | 10.49 | 461,655 | -2.30 | -22.01% |
| 5 Years | 4.35 | 17.20 | 4.05 | 9.65 | 429,258 | 3.80 | 87.36% |
CYTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.46 | -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 |
