Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cytokinetics
(NQ:
CYTK
)
48.51
-0.61 (-1.24%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
6.230
6.530
6.200
6.370
293,202
+0.11(+1.76%)
May 28, 2015
6.260
6.350
6.160
6.260
153,361
-0.04(-0.63%)
May 27, 2015
6.100
6.300
6.040
6.300
134,183
+0.21(+3.45%)
May 26, 2015
6.160
6.180
6.020
6.090
186,806
-0.13(-2.09%)
May 22, 2015
6.280
6.220
6.220
6.220
230,700
-0.05(-0.80%)
May 21, 2015
6.230
6.310
6.100
6.270
260,235
+0.06(+0.97%)
May 20, 2015
6.120
6.417
6.050
6.210
400,810
+0.09(+1.47%)
May 19, 2015
6.260
6.280
5.970
6.120
264,680
-0.14(-2.24%)
May 18, 2015
5.900
6.280
5.850
6.260
296,929
+0.30(+5.03%)
May 15, 2015
6.030
6.060
5.800
5.960
207,393
-0.06(-1.00%)
May 14, 2015
6.180
6.180
5.810
6.020
416,949
-0.17(-2.75%)
May 13, 2015
6.560
6.590
6.100
6.190
365,297
-0.32(-4.92%)
May 12, 2015
6.630
6.700
6.340
6.510
507,915
-0.14(-2.11%)
May 11, 2015
6.460
6.860
6.450
6.650
500,969
+0.27(+4.23%)
May 08, 2015
6.100
6.480
6.010
6.380
530,639
+0.39(+6.51%)
May 07, 2015
5.720
6.070
5.640
5.990
379,825
+0.29(+5.09%)
May 06, 2015
5.510
5.820
5.510
5.700
349,793
+0.19(+3.45%)
May 05, 2015
5.630
5.710
5.500
5.510
482,706
-0.17(-2.99%)
May 04, 2015
5.620
5.980
5.620
5.680
385,730
+0.03(+0.53%)
May 01, 2015
6.080
6.200
5.505
5.650
1,034,420
-0.64(-10.17%)
Apr 30, 2015
6.670
6.920
6.070
6.290
663,713
-0.41(-6.12%)
Apr 29, 2015
6.830
6.940
6.650
6.700
157,416
-0.15(-2.19%)
Apr 28, 2015
6.860
7.010
6.560
6.850
298,166
+0.02(+0.29%)
Apr 27, 2015
7.250
7.320
6.760
6.830
496,391
-0.42(-5.79%)
Apr 24, 2015
7.400
7.430
7.230
7.250
160,961
-0.18(-2.42%)
Apr 23, 2015
7.280
7.450
7.120
7.430
205,561
+0.14(+1.92%)
Apr 22, 2015
7.450
7.590
7.200
7.290
277,025
-0.09(-1.22%)
Apr 21, 2015
7.200
7.490
6.970
7.380
534,509
+0.26(+3.65%)
Apr 20, 2015
6.980
7.150
6.736
7.120
208,719
+0.17(+2.45%)
Apr 17, 2015
7.030
7.130
6.810
6.950
395,734
-0.18(-2.52%)
Apr 16, 2015
7.120
7.200
7.010
7.130
135,803
-0.04(-0.56%)
Apr 15, 2015
7.270
7.280
7.010
7.170
226,163
-0.02(-0.28%)
Apr 14, 2015
7.120
7.315
7.120
7.190
179,880
+0.07(+0.98%)
Apr 13, 2015
7.240
7.270
7.110
7.120
201,866
-0.14(-1.93%)
Apr 10, 2015
7.100
7.350
7.020
7.260
187,439
+0.19(+2.69%)
Apr 09, 2015
7.140
7.240
6.850
7.070
255,648
-0.05(-0.70%)
Apr 08, 2015
7.000
7.190
6.930
7.120
258,267
+0.13(+1.86%)
Apr 07, 2015
6.950
7.250
6.910
6.990
261,856
+0.02(+0.29%)
Apr 06, 2015
7.000
7.190
6.920
6.970
224,905
-0.05(-0.71%)
Apr 02, 2015
7.030
7.020
7.020
7.020
231,800
+0.02(+0.29%)
Apr 01, 2015
6.770
7.040
6.620
7.000
380,466
+0.22(+3.24%)
Mar 31, 2015
7.010
7.070
6.770
6.780
896,807
-0.32(-4.51%)
Mar 30, 2015
7.120
7.200
6.820
7.100
409,899
-0.06(-0.84%)
Mar 27, 2015
7.110
7.300
7.110
7.160
270,220
+0.04(+0.56%)
Mar 26, 2015
6.800
7.280
6.785
7.120
426,922
+0.27(+3.94%)
Mar 25, 2015
7.680
7.860
6.820
6.850
1,006,437
-0.82(-10.69%)
Mar 24, 2015
7.670
8.000
7.610
7.670
329,082
+0.00(+0.00%)
Mar 23, 2015
7.740
7.820
7.560
7.670
290,581
-0.09(-1.16%)
Mar 20, 2015
8.030
8.030
7.680
7.760
434,513
-0.19(-2.39%)
Mar 19, 2015
7.660
8.030
7.660
7.950
486,833
+0.27(+3.52%)
Mar 18, 2015
7.790
7.840
7.630
7.680
329,838
-0.16(-2.04%)
Mar 17, 2015
7.900
8.020
7.701
7.840
327,678
-0.05(-0.63%)
Mar 16, 2015
8.040
8.050
7.510
7.890
580,768
-0.09(-1.13%)
Mar 13, 2015
7.970
8.079
7.818
7.980
549,657
+0.01(+0.13%)
Mar 12, 2015
7.970
8.080
7.900
7.970
283,553
+0.06(+0.76%)
Mar 11, 2015
7.770
8.030
7.630
7.910
510,351
+0.14(+1.80%)
Mar 10, 2015
7.780
7.950
7.650
7.770
332,092
-0.11(-1.40%)
Mar 09, 2015
7.780
7.942
7.680
7.880
267,170
+0.08(+1.03%)
Mar 06, 2015
7.880
8.010
7.790
7.800
331,529
-0.11(-1.39%)
Mar 05, 2015
8.010
8.070
7.770
7.910
356,086
-0.04(-0.50%)
Mar 04, 2015
7.950
8.120
7.800
7.950
360,520
-0.02(-0.25%)
Mar 03, 2015
7.870
8.050
7.800
7.970
408,151
+0.10(+1.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.