CYTK

Cytokinetics, Incorporated Historical Stock Prices

$4.11
*  
0.03
0.72%
Get CYTK Alerts
*Delayed - data as of Nov. 21, 2014 14:00 ET  -  Find a broker to begin trading CYTK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYTK Real Time
 
 
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: 1 Year, From 20-NOV-2013 TO 20-NOV-2014

Date Open High Low Close / Last Volume
14:00  4.20  4.20  4.07  4.11 268,731
11/20/2014 4.12 4.24 4.11 4.14 279,738
11/19/2014 4.13 4.2694 4.05 4.16 417,523
11/18/2014 4.17 4.27 4.11 4.16 316,744
11/17/2014 4.23 4.37 4.12 4.16 257,481
11/14/2014 4.25 4.29 4.16 4.23 224,716
11/13/2014 4.38 4.48 4.21 4.24 197,775
11/12/2014 4.38 4.4595 4.265 4.36 221,619
11/11/2014 4.35 4.6 4.19 4.39 556,942
11/10/2014 4.13 4.3799 4.03 4.33 284,764
11/07/2014 4.27 4.27 3.98 4.1 252,267
11/06/2014 4.12 4.3 4.07 4.25 212,494
11/05/2014 4.37 4.3932 4.06 4.14 431,092
11/04/2014 3.92 4.48 3.825 4.3 1,112,920
11/03/2014 3.62 3.77 3.528 3.7 239,955
10/31/2014 3.9 3.9 3.5601 3.67 431,093
10/30/2014 3.66 3.85 3.55 3.8 410,181
10/29/2014 3.59 3.73 3.45 3.65 314,662
10/28/2014 3.46 3.59 3.4 3.57 224,892
10/27/2014 3.51 3.51 3.3 3.43 176,063
10/24/2014 3.46 3.5 3.37 3.5 119,663
10/23/2014 3.37 3.54 3.31 3.45 179,565
10/22/2014 3.44 3.47 3.3 3.33 168,331
10/21/2014 3.49 3.49 3.35 3.41 171,539
10/20/2014 3.28 3.49 3.27 3.47 276,042
10/17/2014 3.5 3.59 3.25 3.26 243,645
10/16/2014 3.27 3.49 3.27 3.4 206,573
10/15/2014 3.2 3.45 3.15 3.41 198,834
10/14/2014 3.33 3.41 3.18 3.27 309,267
10/13/2014 3.1 3.43 3.05 3.29 301,652
10/10/2014 3.25 3.38 3.06 3.07 247,743
10/09/2014 3.45 3.45 3.24 3.28 213,345
10/08/2014 3.43 3.48 3.18 3.45 360,200
10/07/2014 3.53 3.58 3.4 3.45 207,024
10/06/2014 3.6 3.66 3.46 3.57 249,865
10/03/2014 3.57 3.62 3.42 3.605 218,413
10/02/2014 3.43 3.54 3.395 3.51 159,573
10/01/2014 3.56 3.62 3.42 3.45 265,163
09/30/2014 3.67 3.6732 3.49 3.52 528,534
09/29/2014 3.64 3.75 3.53 3.7 307,291
09/26/2014 3.62 3.72 3.51 3.7 371,595
09/25/2014 3.73 3.8199 3.6 3.61 328,400
09/24/2014 3.65 3.87 3.595 3.73 256,232
09/23/2014 3.81 3.86 3.59 3.64 451,714
09/22/2014 4.07 4.1 3.81 3.81 400,869
09/19/2014 3.86 4.16 3.86 4.14 951,141
09/18/2014 3.88 3.94 3.73 3.86 257,866
09/17/2014 3.79 3.95 3.7093 3.87 262,533
09/16/2014 3.76 3.91 3.71 3.75 269,939
09/15/2014 3.8 3.88 3.67 3.78 312,361
09/12/2014 3.93 4.06 3.77 3.8 238,000
09/11/2014 4.25 4.25 3.85 3.96 694,445
09/10/2014 3.66 4.43 3.66 4.29 1,523,193
09/09/2014 3.88 3.92 3.58 3.66 572,367
09/08/2014 3.8 3.92 3.8 3.9 312,596
09/05/2014 3.85 3.92 3.74 3.81 214,115
09/04/2014 4.11 4.12 3.84 3.86 620,693
09/03/2014 4.09 4.13 4 4.09 341,941
09/02/2014 4.26 4.28 4.06 4.07 566,551
08/29/2014 4.31 4.36 4.215 4.28 156,855
08/28/2014 4.38 4.42 4.295 4.31 225,633
08/27/2014 4.38 4.44 4.32 4.41 202,344
08/26/2014 4.38 4.42 4.35 4.38 257,249
08/25/2014 4.35 4.48 4.26 4.39 363,185
08/22/2014 4.37 4.39 4.25 4.3 200,510
08/21/2014 4.38 4.44 4.25 4.38 345,218
08/20/2014 4.43 4.51 4.38 4.4 172,497
08/19/2014 4.47 4.52 4.44 4.46 337,369
08/18/2014 4.59 4.62 4.42 4.47 527,965
08/15/2014 4.55 4.64 4.4 4.52 317,264
08/14/2014 4.49 4.56 4.42 4.5 260,365
08/13/2014 4.4 4.54 4.37 4.46 320,530
08/12/2014 4.3 4.46 4.27 4.39 561,061
08/11/2014 4.18 4.355 4.14 4.33 621,015
08/08/2014 4.23 4.25 4.1 4.13 509,484
08/07/2014 4.23 4.4 4.16 4.19 544,850
08/06/2014 4.12 4.27 4.08 4.18 470,035
08/05/2014 4.19 4.26 4.08 4.17 504,022
08/04/2014 4.2 4.3 4.13 4.25 471,913
08/01/2014 4.24 4.31 4.12 4.16 530,566
07/31/2014 4.19 4.44 4.17 4.23 987,405
07/30/2014 4.16 4.34 4.12 4.16 632,022
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
04/28/2014 4.58 4.59 4.3 4.46 5,101,992
04/25/2014 5.23 5.45 4.57 4.59 17,249,020
04/24/2014 12.05 13.26 11.9 12.99 3,073,707
04/23/2014 11.95 12.36 11.54 11.9201 1,899,429
04/22/2014 10.75 11.96 10.75 11.94 3,072,987
04/21/2014 9.7 10.8388 9.6501 10.8 2,587,036
04/17/2014 9.07 9.59 8.84 9.52 835,809
04/16/2014 8.95 9.2599 8.865 9.07 851,545
04/15/2014 9.47 9.5912 8.35 8.85 1,164,973
04/14/2014 9.41 9.82 9.22 9.45 1,142,043
04/11/2014 9.57 9.76 9.16 9.23 1,275,012
04/10/2014 9.89 9.92 9.3 9.7 1,372,585
04/09/2014 8.95 9.9375 8.9 9.9 1,315,477
04/08/2014 8.86 8.91 8.51 8.88 925,822
04/07/2014 8.67 9.09 8.51 8.78 957,804
04/04/2014 9.62 9.6599 8.57 8.76 1,279,219
04/03/2014 9.71 9.75 9.3 9.5 862,639
04/02/2014 9.79 9.79 9.37 9.64 911,999
04/01/2014 9.49 9.74 9.31 9.72 928,953
03/31/2014 9.2 9.56 9.15 9.5 1,025,660
03/28/2014 9.5 9.65 8.72 8.98 776,334
03/27/2014 8.67 9.39 8.46 9.37 1,571,376
03/26/2014 9.02 9.28 8.49 8.51 768,825
03/25/2014 8.78 9.12 8.5 8.98 879,444
03/24/2014 9.6 9.68 8.54 8.67 1,210,796
03/21/2014 9.86 9.88 9.355 9.49 1,056,594
03/20/2014 9.92 10.06 9.56 9.86 464,620
03/19/2014 10.36 10.385 9.85 9.96 726,096
03/18/2014 10.08 10.4 10.02 10.38 627,038
03/17/2014 10.21 10.37 10 10.07 761,039
03/14/2014 10.12 10.32 9.8008 10.1 653,127
03/13/2014 10.59 10.6 10.1 10.2 670,548
03/12/2014 10.01 10.53 10.01 10.5 601,382
03/11/2014 10.18 10.5391 9.95 10.09 1,098,799
03/10/2014 10.1 10.2899 9.91 10.23 668,739
03/07/2014 10.26 10.3925 9.87 10.21 682,522
03/06/2014 10.64 10.64 10.0304 10.18 974,212
03/05/2014 10.63 11.13 10.42 10.55 1,411,732
03/04/2014 9.97 10.19 9.87 10.09 587,011
03/03/2014 9.47 9.97 9.43 9.85 1,045,379
02/28/2014 10.34 10.42 9.63 9.85 1,040,855
02/27/2014 10.01 10.43 9.82 10.33 1,169,376
02/26/2014 10.06 10.21 9.85 10 837,268
02/25/2014 9.66 10.2 9.56 10.06 690,184
02/24/2014 10.08 10.219 9.53 9.65 997,781
02/21/2014 9.38 10.19 9.38 10.01 1,140,721
02/20/2014 8.872 9.45 8.81 9.29 3,001,243
02/19/2014 9.7 10.12 9.7 9.85 612,668
02/18/2014 10.08 10.08 9.26 9.74 565,812
02/14/2014 9.31 9.68 9.1714 9.5 599,478
02/13/2014 8.88 9.72 8.88 9.12 1,021,362
02/12/2014 8.92 9.07 8.8562 8.89 621,952
02/11/2014 8.75 9.09 8.61 8.89 806,072
02/10/2014 8.73 9.02 8.4601 8.75 836,175
02/07/2014 7.43 9.24 7.22 8.7 4,382,204
02/06/2014 7 7.11 6.83 6.9 421,103
02/05/2014 7.04 7.09 6.6404 6.85 748,003
02/04/2014 7.3 7.325 7.08 7.09 601,637
02/03/2014 7.69 7.78 7.22 7.24 437,880
01/31/2014 8.01 8.11 7.71 7.75 464,665
01/30/2014 7.82 8.13 7.752 8.03 355,814
01/29/2014 7.94 8.07 7.65 7.8 232,458
01/28/2014 7.99 8.22 7.75 8.05 492,498
01/27/2014 8.24 8.3 7.53 7.98 588,655
01/24/2014 8.9 8.9 8.23 8.25 431,242
01/23/2014 8.88 9.0799 8.7 9.02 280,671
01/22/2014 8.83 8.99 8.52 8.96 421,575
01/21/2014 9.22 9.29 8.68 8.85 595,767
01/17/2014 9.56 9.67 9.09 9.11 696,658
01/16/2014 9.14 9.69 9.14 9.55 484,509
01/15/2014 9.3 9.38 9.08 9.18 290,368
01/14/2014 8.99 9.564 8.98 9.31 610,675
01/13/2014 9.37 9.4199 8.44 8.95 1,529,063
01/10/2014 8.44 9.8 8.44 9.58 1,565,566
01/09/2014 7.87 8.36 7.84 8.35 656,457
01/08/2014 7.84 8.05 7.66 7.87 666,022
01/07/2014 7.3 7.85 7.2916 7.82 740,927
01/06/2014 6.91 7.25 6.86 7.25 706,599
01/03/2014 6.72 6.88 6.72 6.86 540,116
01/02/2014 6.47 6.75 6.4201 6.72 434,109
12/31/2013 6.6 6.65 6.43 6.5 343,821
12/30/2013 6.7 6.73 6.55 6.61 285,026
12/27/2013 6.66 6.72 6.62 6.69 204,642
12/26/2013 6.81 6.815 6.6 6.69 300,212
12/24/2013 6.79 6.97 6.67 6.79 242,876
12/23/2013 6.67 6.77 6.4334 6.73 425,835
12/20/2013 6.31 6.63 6.31 6.6 682,678
12/19/2013 6.35 6.45 6.19 6.27 210,217
12/18/2013 6.38 6.47 6.25 6.38 277,367
12/17/2013 6.44 6.52 6.33 6.4 270,268
12/16/2013 6.33 6.45 6.28 6.44 175,256
12/13/2013 6.1 6.36 6.04 6.32 292,186
12/12/2013 6.04 6.27 5.99 6.08 349,188
12/11/2013 6.2 6.25 5.99 6.05 567,550
12/10/2013 6.34 6.38 6.2 6.2 270,002
12/09/2013 6.77 6.77 6.26 6.33 537,457
12/06/2013 6.69 6.7759 6.6 6.72 638,752
12/05/2013 6.55 6.65 6.53 6.6 203,274
12/04/2013 6.48 6.645 6.48 6.58 254,415
12/03/2013 6.53 6.58 6.42 6.52 385,542
12/02/2013 6.52 6.555 6.47 6.52 356,383
11/29/2013 6.7 6.7 6.45 6.49 224,715
11/27/2013 6.5 6.7 6.4201 6.64 429,187
11/26/2013 6.5 6.52 6.34 6.48 238,877
11/25/2013 6.31 6.515 6.25 6.5 341,799
11/22/2013 6.44 6.52 6.22 6.31 360,587
11/21/2013 6.35 6.48 6.3 6.395 240,014
11/20/2013 6.31 6.45 6.21 6.3 222,611
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?