CYTK

Cytokinetics, Incorporated Historical Stock Prices

$4.16
*  
0.0699
1.71%
Get CYTK Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CYTK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.16  4.34  4.12  4.16 632,702
07/29/2014 4.15 4.24 4.05 4.0901 620,953
07/28/2014 4.23 4.3 4.11 4.11 414,658
07/25/2014 4.25 4.32 4.1622 4.24 626,765
07/24/2014 4.44 4.485 4.24 4.25 787,760
07/23/2014 4.35 4.49 4.35 4.45 347,451
07/22/2014 4.46 4.51 4.27 4.34 433,168
07/21/2014 4.25 4.49 4.21 4.42 412,687
07/18/2014 4.23 4.43 4.16 4.28 440,301
07/17/2014 4.37 4.41 4.19 4.22 396,497
07/16/2014 4.43 4.48 4.3 4.38 399,890
07/15/2014 4.6 4.7 4.33 4.41 678,066
07/14/2014 4.66 4.71 4.5 4.57 363,151
07/11/2014 4.29 4.69 4.29 4.6 663,826
07/10/2014 4.25 4.35 4.11 4.29 641,243
07/09/2014 4.42 4.52 4.33 4.36 449,472
07/08/2014 4.81 4.86 4.39 4.42 1,234,823
07/07/2014 4.9 4.9 4.765 4.8 803,160
07/03/2014 4.88 4.9601 4.81 4.9 235,476
07/02/2014 4.86 4.99 4.8345 4.87 438,258
07/01/2014 4.8 4.89 4.771 4.86 414,448
06/30/2014 4.86 4.97 4.76 4.78 630,165
06/27/2014 4.76 4.85 4.76 4.85 1,111,777
06/26/2014 4.9 4.9103 4.73 4.77 1,090,001
06/25/2014 4.74 5.01 4.74 4.92 489,965
06/24/2014 4.78 5.09 4.71 4.78 915,359
06/23/2014 4.86 4.98 4.735 4.77 770,982
06/20/2014 4.85 4.87 4.7 4.85 845,337
06/19/2014 4.93 4.98 4.71 4.83 566,051
06/18/2014 4.84 4.9 4.7799 4.89 252,828
06/17/2014 4.73 4.94 4.6901 4.87 614,609
06/16/2014 4.64 4.95 4.64 4.73 691,236
06/13/2014 4.85 4.85 4.59 4.7 499,898
06/12/2014 4.81 4.97 4.72 4.82 312,093
06/11/2014 4.91 4.98 4.7799 4.82 449,220
06/10/2014 5 5.0599 4.8769 4.96 499,661
06/09/2014 4.8 5.08 4.79 4.94 607,074
06/06/2014 4.88 4.88 4.765 4.8 377,755
06/05/2014 4.72 4.9 4.63 4.8 529,258
06/04/2014 4.77 4.77 4.51 4.71 387,477
06/03/2014 4.67 4.81 4.6 4.79 446,794
06/02/2014 4.76 4.96 4.63 4.71 733,137
05/30/2014 5.2 5.28 4.93 4.99 642,578
05/29/2014 5.2 5.25 5.12 5.23 787,027
05/28/2014 5.17 5.3001 5.06 5.19 1,021,060
05/27/2014 5 5.22 4.95 5.17 1,052,401
05/23/2014 4.6 4.94 4.51 4.935 1,164,510
05/22/2014 4.47 4.6 4.36 4.58 601,840
05/21/2014 4.42 4.5749 4.355 4.44 528,634
05/20/2014 4.61 4.61 4.315 4.4 1,095,407
05/19/2014 4.64 4.73 4.55 4.64 570,567
05/16/2014 4.71 4.73 4.56 4.69 754,176
05/15/2014 4.43 4.72 4.35 4.71 1,281,079
05/14/2014 4.43 4.53 4.32 4.44 709,898
05/13/2014 4.43 4.68 4.42 4.42 970,901
05/12/2014 4.3 4.55 4.28 4.36 1,234,878
05/09/2014 4.04 4.33 3.96 4.28 1,559,369
05/08/2014 4.11 4.28 4.01 4.01 1,122,644
05/07/2014 4.41 4.44 4.1 4.15 1,923,634
05/06/2014 4.47 4.62 4.3891 4.43 1,110,095
05/05/2014 4.45 4.53 4.34 4.47 1,090,238
05/02/2014 4.6 4.61 4.395 4.46 1,714,309
05/01/2014 4.53 4.7799 4.34 4.61 1,672,540
04/30/2014 4.49 4.66 4.41 4.55 1,891,593
04/29/2014 4.57 4.71 4.31 4.54 2,502,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?