CYTK

Cytokinetics, Incorporated Historical Stock Prices

$6.39
*  
0.30
4.93%
Get CYTK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CYTK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTK Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.15  6.42  5.90  6.39 448,357
07/31/2015 6.15 6.42 5.9 6.39 446,890
07/30/2015 6.99 6.99 6.01 6.09 965,211
07/29/2015 7.45 7.45 6.96 7.06 311,561
07/28/2015 7.25 7.49 7.1201 7.4 417,248
07/27/2015 7.14 7.239 6.96 7.19 391,559
07/24/2015 7.22 7.65 7.04 7.13 576,907
07/23/2015 6.96 7.3 6.91 7.17 666,634
07/22/2015 6.68 7.05 6.55 6.92 566,028
07/21/2015 6.7 6.73 6.46 6.6 215,945
07/20/2015 6.74 6.82 6.62 6.69 191,386
07/17/2015 6.71 6.79 6.58 6.7 253,738
07/16/2015 6.75 6.84 6.69 6.73 272,773
07/15/2015 6.84 6.87 6.62 6.64 656,454
07/14/2015 6.25 6.85 6.16 6.63 660,918
07/13/2015 6.16 6.28 6.1 6.21 376,540
07/10/2015 6.18 6.21 6.01 6.1 201,389
07/09/2015 6.13 6.3 6.04 6.08 192,546
07/08/2015 6.19 6.25 5.88 6.01 309,234
07/07/2015 6.39 6.41 6.14 6.28 244,291
07/06/2015 6.3 6.48 6.26 6.35 300,315
07/02/2015 6.53 6.55 6.31 6.35 367,636
07/01/2015 6.74 6.76 6.45 6.52 210,513
06/30/2015 6.47 6.75 6.39 6.72 192,623
06/29/2015 6.48 6.75 6.33 6.38 254,088
06/26/2015 6.63 6.66 6.4301 6.6 915,836
06/25/2015 6.65 6.72 6.53 6.64 156,668
06/24/2015 6.72 6.75 6.54 6.61 118,505
06/23/2015 6.71 6.81 6.59 6.74 153,589
06/22/2015 6.54 6.75 6.52 6.69 216,442
06/19/2015 6.46 6.7 6.46 6.51 317,713
06/18/2015 6.33 6.66 6.3 6.45 253,107
06/17/2015 6.32 6.41 6.21 6.31 103,157
06/16/2015 6.22 6.36 6.18 6.27 133,628
06/15/2015 6.39 6.39 6.11 6.25 306,508
06/12/2015 6.49 6.56 6.3401 6.47 154,469
06/11/2015 6.58 6.59 6.45 6.52 130,452
06/10/2015 6.53 6.68 6.39 6.48 235,216
06/09/2015 6.52 6.61 6.36 6.51 230,036
06/08/2015 6.53 6.63 6.43 6.6 181,479
06/05/2015 6.3 6.56 6.2 6.53 236,194
06/04/2015 6.39 6.45 6.17 6.31 236,245
06/03/2015 6.35 6.58 6.2184 6.47 227,398
06/02/2015 6.23 6.47 6.1 6.31 208,804
06/01/2015 6.35 6.48 6.2 6.28 231,702
05/29/2015 6.23 6.53 6.2 6.37 293,202
05/28/2015 6.26 6.35 6.16 6.26 153,361
05/27/2015 6.1 6.3 6.04 6.3 134,183
05/26/2015 6.16 6.18 6.02 6.09 186,806
05/22/2015 6.28 6.28 6.11 6.22 230,688
05/21/2015 6.23 6.31 6.1 6.27 260,235
05/20/2015 6.12 6.4168 6.05 6.21 400,810
05/19/2015 6.26 6.28 5.97 6.12 264,680
05/18/2015 5.9 6.28 5.85 6.26 296,929
05/15/2015 6.03 6.06 5.8 5.96 207,393
05/14/2015 6.18 6.18 5.81 6.02 416,949
05/13/2015 6.56 6.59 6.1 6.19 365,297
05/12/2015 6.63 6.7 6.34 6.51 507,915
05/11/2015 6.46 6.86 6.45 6.65 500,969
05/08/2015 6.1 6.48 6.01 6.38 530,639
05/07/2015 5.72 6.07 5.64 5.99 379,825
05/06/2015 5.51 5.82 5.51 5.7 349,793
05/05/2015 5.63 5.71 5.5 5.51 482,706
05/04/2015 5.62 5.98 5.56 5.68 385,730
05/01/2015 6.08 6.2 5.505 5.65 1,034,420
04/30/2015 6.67 6.92 6.07 6.29 663,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?