Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cytokinetics (NQ: CYTK )

48.51 -0.61 (-1.24%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.950	9.100	8.900	9.000	215,702	+0.00(+0.00%)
May 30, 2018	8.850	9.150	8.800	9.000	176,707	+0.25(+2.86%)
May 29, 2018	8.700	8.900	8.650	8.750	185,101	-0.05(-0.57%)
May 25, 2018		8.800	8.800	8.800	0	+0.05(+0.57%)
May 24, 2018	8.650	8.800	8.500	8.750	173,241	+0.05(+0.57%)
May 23, 2018	8.650	8.900	8.650	8.700	267,733	+0.10(+1.16%)
May 22, 2018	8.650	8.750	8.600	8.600	190,865	-0.05(-0.58%)
May 21, 2018	9.200	9.300	8.650	8.650	260,477	-0.50(-5.46%)
May 18, 2018	9.200	9.300	9.050	9.150	211,733	+0.00(+0.00%)
May 17, 2018	9.400	9.450	9.000	9.150	246,284	-0.30(-3.17%)
May 16, 2018	9.300	9.450	9.250	9.450	272,706	+0.20(+2.16%)
May 15, 2018	9.300	9.400	9.200	9.250	262,572	-0.10(-1.07%)
May 14, 2018	8.950	9.450	8.900	9.350	346,421	+0.45(+5.06%)
May 11, 2018	8.650	9.000	8.550	8.900	382,780	+0.20(+2.30%)
May 10, 2018	8.900	8.900	8.650	8.700	205,968	-0.20(-2.25%)
May 09, 2018	8.550	8.900	8.400	8.900	252,154	+0.40(+4.71%)
May 08, 2018	8.700	8.700	8.425	8.500	199,313	-0.15(-1.73%)
May 07, 2018	8.450	8.850	8.450	8.650	270,508	+0.15(+1.76%)
May 04, 2018	8.300	8.600	8.300	8.500	163,787	+0.15(+1.80%)
May 03, 2018	8.500	8.500	8.250	8.350	183,890	-0.15(-1.76%)
May 02, 2018	8.250	8.550	8.200	8.500	247,775	+0.20(+2.41%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Cytokinetics (NQ: CYTK )

Historical Prices