CYTK

Cytokinetics Historical Data

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 Last Traded
0.56 3.38% 17.15 17:00:00
Open Price Low Price High Price Close Price Previous Close
16.66 16.60 17.23 17.15 16.59
more quote information »

CYTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6317.2315.5216.281,219,7391.529.72%
1 Month15.4418.3914.9116.481,145,4091.7111.08%
3 Months23.2430.1414.7118.571,689,546-6.09-26.2%
6 Months21.9230.1414.7120.391,213,661-4.77-21.76%
1 Year9.3930.148.0017.681,055,7297.7682.64%
3 Years7.6030.145.7513.73651,6169.55125.66%
5 Years11.7030.145.7513.04566,8975.4546.58%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 16.59 0.10 0.61% 16.59 16.77 16.37 762,500
Nov 24 2020 16.49 0.42 2.61% 15.93 16.89 15.93 1,676,129
Nov 23 2020 16.07 0.08 0.5% 16.00 16.22 15.52 1,550,672
Nov 20 2020 15.99 0.15 0.95% 15.63 16.25 15.63 889,656
Nov 19 2020 15.84 0.48 3.13% 15.40 16.07 15.17 674,746
Nov 18 2020 15.36 -0.15 -0.97% 15.58 15.90 15.25 915,447
Nov 17 2020 15.51 -0.08 -0.51% 15.69 15.90 15.28 916,770
Nov 16 2020 15.59 -0.93 -5.63% 16.05 16.43 15.19 2,003,890
Nov 13 2020 16.52 -0.88 -5.06% 17.49 17.94 16.00 2,117,924
Nov 12 2020 17.40 0.38 2.23% 17.15 17.70 16.695 1,334,506
Nov 11 2020 17.02 0.12 0.71% 17.11 17.185 16.47 859,166
Nov 10 2020 16.90 0.04 0.24% 16.90 17.23 16.02 1,077,746
Nov 09 2020 16.86 -0.08 -0.47% 17.43 17.835 16.45 1,269,963
Nov 06 2020 16.94 -0.63 -3.59% 17.55 17.55 16.67 880,738
Nov 05 2020 17.57 -0.43 -2.39% 18.01 18.39 17.22 1,450,672
Nov 04 2020 18.00 1.28 7.66% 16.62 18.00 16.60 969,501
Nov 03 2020 16.72 0.77 4.83% 16.00 16.915 15.81 858,148
Nov 02 2020 15.95 0.58 3.77% 15.48 16.00 15.17 842,226
Oct 30 2020 15.37 -0.12 -0.77% 15.44 15.48 14.91 712,364
Oct 29 2020 15.49 0.14 0.91% 15.41 15.75 14.8901 898,250
Oct 28 2020 15.35 -0.98 -6.0% 15.75 16.05 15.26 787,210
Oct 27 2020 16.33 0.83 5.35% 15.66 16.49 15.405 678,470
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.