CYTK

Cytokinetics, Incorporated Historical Stock Prices

$6.78
*  
0.32
4.51%
Get CYTK Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CYTK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  7.01  7.07  6.77  6.78 896,807
03/31/2015 7.01 7.07 6.77 6.78 896,807
03/30/2015 7.12 7.2 6.82 7.1 409,899
03/27/2015 7.11 7.3 7.11 7.16 270,220
03/26/2015 6.8 7.28 6.7847 7.12 426,922
03/25/2015 7.68 7.86 6.82 6.85 1,006,237
03/24/2015 7.67 8 7.61 7.67 329,082
03/23/2015 7.74 7.82 7.56 7.67 290,581
03/20/2015 8.03 8.03 7.68 7.76 434,213
03/19/2015 7.66 8.03 7.66 7.95 486,833
03/18/2015 7.79 7.84 7.63 7.68 329,838
03/17/2015 7.9 8.02 7.701 7.84 327,678
03/16/2015 8.04 8.05 7.51 7.89 580,768
03/13/2015 7.97 8.079 7.8181 7.98 549,657
03/12/2015 7.97 8.1 7.9 7.97 283,553
03/11/2015 7.77 8.03 7.63 7.91 510,351
03/10/2015 7.78 7.95 7.65 7.77 332,092
03/09/2015 7.78 7.942 7.68 7.88 267,170
03/06/2015 7.88 8.01 7.79 7.8 331,529
03/05/2015 8.01 8.07 7.77 7.91 356,086
03/04/2015 7.95 8.12 7.8 7.95 360,520
03/03/2015 7.87 8.0499 7.8 7.97 408,151
03/02/2015 7.75 7.97 7.72 7.87 258,170
02/27/2015 8.05 8.07 7.68 7.71 379,806
02/26/2015 7.9 8.02 7.63 7.96 372,460
02/25/2015 7.77 8.05 7.63 7.89 393,288
02/24/2015 8.12 8.12 7.585 7.74 409,373
02/23/2015 8.06 8.35 7.82 8 599,093
02/20/2015 7.86 8.27 7.782 7.94 426,645
02/19/2015 7.91 7.9893 7.8 7.85 254,372
02/18/2015 7.92 8.36 7.633 7.97 623,132
02/17/2015 7.88 8.6096 7.88 8.17 1,170,664
02/13/2015 7.43 7.95 7.3401 7.78 2,172,099
02/12/2015 6.44 6.67 6.28 6.49 214,372
02/11/2015 6.47 6.64 6.3 6.41 143,402
02/10/2015 6.3 6.48 6.14 6.46 257,006
02/09/2015 6.34 6.53 6.22 6.25 217,086
02/06/2015 6.62 6.71 6.34 6.37 237,610
02/05/2015 6.5 6.75 6.39 6.66 224,503
02/04/2015 6.39 6.69 6.27 6.49 359,091
02/03/2015 6.97 7.09 6.4401 6.65 460,710
02/02/2015 7.11 7.18 6.86 6.98 363,400
01/30/2015 7.38 7.44 7 7.09 267,371
01/29/2015 7.31 7.5 7.09 7.45 331,748
01/28/2015 7.74 7.94 7.15 7.31 488,257
01/27/2015 7.54 8.16 7.54 7.72 889,068
01/26/2015 7.4 7.59 7.21 7.57 414,101
01/23/2015 7.07 7.45 7.03 7.38 329,175
01/22/2015 7.23 7.41 6.67 7.05 598,096
01/21/2015 7.55 7.7599 7.06 7.15 484,953
01/20/2015 7.33 7.7 7.32 7.59 487,459
01/16/2015 7.26 7.5899 7.26 7.5 311,556
01/15/2015 7.72 7.72 7.1401 7.3 458,857
01/14/2015 7.37 7.8146 7.34 7.67 387,501
01/13/2015 7.89 7.95 7.37 7.46 513,335
01/12/2015 7.85 8.06 7.645 7.8 527,622
01/09/2015 7.77 7.91 7.48 7.8 548,176
01/08/2015 7.5 8.0699 7.49 7.72 893,107
01/07/2015 7.25 7.5 7.16 7.47 546,178
01/06/2015 7.7 7.84 6.92 7.22 964,887
01/05/2015 7.5 7.98 7.5 7.67 730,824
01/02/2015 8.01 8.16 7.14 7.37 1,675,568
12/31/2014 7.36 8.25 7.24 8.01 2,968,759
12/30/2014 6.68 7 6.67 6.9 824,362
12/29/2014 6.49 6.93 6.25 6.67 1,362,840
12/26/2014 5.94 6.71 5.92 6.14 1,208,729
12/24/2014 5.57 6.14 5.57 5.87 853,429
12/23/2014 5.58 5.58 5.25 5.52 1,311,415
12/22/2014 4.85 4.95 4.84 4.9 180,593
12/19/2014 4.88 4.95 4.75 4.89 245,380
12/18/2014 4.89 4.89 4.76 4.89 213,084
12/17/2014 4.56 4.8 4.5526 4.8 176,525
12/16/2014 4.43 4.73 4.43 4.57 175,517
12/15/2014 4.79 4.89 4.48 4.48 255,595
12/12/2014 4.79 4.9199 4.76 4.78 138,349
12/11/2014 4.81 5 4.81 4.84 252,050
12/10/2014 4.84 4.94 4.74 4.78 215,588
12/09/2014 4.53 4.8948 4.41 4.88 344,839
12/08/2014 4.65 4.83 4.54 4.58 241,245
12/05/2014 4.57 4.72 4.55 4.66 199,336
12/04/2014 4.61 4.77 4.52 4.56 289,069
12/03/2014 4.65 4.75 4.5 4.63 236,852
12/02/2014 4.53 4.772 4.53 4.62 271,763
12/01/2014 4.65 4.68 4.48 4.51 311,462
11/28/2014 4.58 4.98 4.58 4.67 469,110
11/26/2014 4.4 4.67 4.32 4.59 412,417
11/25/2014 4.44 4.49 4.23 4.4 267,118
11/24/2014 4.11 4.43 4.1 4.42 566,125
11/21/2014 4.2 4.2 4.07 4.11 456,819
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
*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?