CYTK

Cytokinetics Historical Data

CYTK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 18.96 -0.84 -4.24% 19.85 20.46 18.89 743,261
Jan 14 2021 19.80 0.53 2.75% 19.50 20.06 19.00 1,767,278
Jan 13 2021 19.27 -0.41 -2.08% 19.65 19.80 19.23 514,146
Jan 12 2021 19.68 -0.32 -1.6% 19.93 20.15 19.55 512,209
Jan 11 2021 20.00 -1.55 -7.19% 21.73 21.91 19.87 920,792
Jan 08 2021 21.55 0.02 0.09% 21.77 22.25 20.98 579,774
Jan 07 2021 21.53 0.22 1.03% 21.36 21.73 20.9538 2,010,110
Jan 06 2021 21.31 1.43 7.19% 19.68 21.63 19.68 891,903
Jan 05 2021 19.88 0.32 1.64% 19.44 20.36 19.25 737,009
Jan 04 2021 19.56 -1.22 -5.87% 20.79 20.79 19.23 700,073
Jan 01 2021 20.78 0.00 +0.00% 20.31 21.09 20.16 0
Dec 31 2020 20.78 0.42 2.06% 20.31 21.09 20.16 786,389
Dec 30 2020 20.36 -0.24 -1.17% 20.64 21.10 20.02 969,544
Dec 29 2020 20.60 -0.35 -1.67% 20.95 21.28 20.26 542,200
Dec 28 2020 20.95 0.01 0.05% 20.80 21.50 20.50 581,189
Dec 25 2020 20.94 0.00 +0.00% 21.10 21.6524 20.93 0
Dec 24 2020 20.94 0.00 +0.00% 21.10 21.6524 20.93 0
Dec 24 2020 20.94 -0.04 -0.19% 21.10 21.6524 20.93 307,209
Dec 23 2020 20.98 0.62 3.05% 20.28 21.07 19.85 393,473
Dec 22 2020 20.36 -0.06 -0.29% 20.37 20.91 20.075 650,827
Dec 21 2020 20.42 -0.80 -3.77% 20.73 21.09 20.20 815,214
Dec 18 2020 21.22 0.12 0.57% 21.17 21.8593 20.9265 2,777,821
Dec 17 2020 21.10 0.08 0.38% 21.08 21.35 20.8685 778,373
Dec 16 2020 21.02 0.02 0.1% 21.14 21.39 20.04 598,247
Dec 15 2020 21.00 -0.24 -1.13% 21.31 21.42 19.84 955,869
Dec 14 2020 21.24 0.90 4.42% 20.01 21.66 20.00 1,656,660
Dec 11 2020 20.34 0.46 2.31% 19.63 20.88 19.5801 990,175
Dec 10 2020 19.88 3.22 19.33% 20.1468 21.14 19.35 3,596,467
Dec 09 2020 16.66 0.00 0.0% 16.66 16.66 16.66 0
Dec 08 2020 16.66 0.35 2.15% 16.55 16.66 16.05 1,011,783
Dec 07 2020 16.31 -0.81 -4.73% 17.13 17.49 16.18 654,519
Dec 04 2020 17.12 -0.34 -1.95% 17.43 17.50 16.76 796,390
Dec 03 2020 17.46 -0.54 -3.0% 18.08 18.27 17.22 676,232
Dec 02 2020 18.00 0.46 2.62% 17.48 18.19 17.26 1,414,276
Dec 01 2020 17.54 0.74 4.4% 17.00 17.94 16.83 907,510
Nov 30 2020 16.80 -0.35 -2.04% 17.17 17.42 16.63 672,356
Nov 27 2020 17.15 0.00 +0.00% 16.66 17.23 16.60 0
Nov 27 2020 17.15 0.56 3.38% 16.66 17.23 16.60 455,365
Nov 26 2020 16.59 0.00 +0.00% 16.59 16.77 16.37 0
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 15.25 915,910
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 0.00 +0.00% 15.44 15.48 14.91 0
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
Oct 26 2020 15.50 -0.89 -5.43% 16.22 16.58 15.35 904,429
Oct 23 2020 16.39 0.17 1.05% 16.20 16.54 15.90 694,701
Oct 22 2020 16.22 0.52 3.31% 15.75 16.63 15.74 1,427,310
Oct 21 2020 15.70 -0.56 -3.44% 16.15 16.59 15.52 724,661
Oct 20 2020 16.26 -0.30 -1.81% 16.60 17.20 16.20 775,081
Oct 19 2020 16.56 0.09 0.55% 16.55 16.99 16.451 769,988


Your Recent History
NASDAQ
CYTK
Cytokineti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.