CYTK

Historical Stock Prices

$4.24
*  
0.01
0.24%
Get CYTK Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
11/19/2013 6.5 6.52 6.3 6.3 198,519
11/18/2013 6.7 6.71 6.42 6.48 461,026
11/15/2013 6.63 6.87 6.54 6.69 336,423
11/14/2013 6.61 6.65 6.28 6.63 415,952
11/13/2013 6.17 6.64 6.12 6.61 385,707
11/12/2013 6.44 6.4699 6.06 6.19 313,167
11/11/2013 6.52 6.63 6.42 6.44 256,259
11/08/2013 6.34 6.65 6.3036 6.52 345,635
11/07/2013 6.22 6.5 6.2 6.38 408,047
11/06/2013 6.4 6.4 6.12 6.2 464,721
11/05/2013 6.48 6.57 6.26 6.38 391,663
11/04/2013 6.14 6.66 6.04 6.46 917,246
11/01/2013 6.04 6.19 5.99 6.025 586,407
10/31/2013 6.26 6.4599 6.01 6.01 879,140
10/30/2013 6.44 6.48 6.23 6.23 353,877
10/29/2013 6.48 6.56 6.3501 6.43 301,293
10/28/2013 6.61 6.67 6.415 6.48 332,572
10/25/2013 6.66 6.7 6.49 6.61 374,497
10/24/2013 6.74 6.8499 6.58 6.64 306,391
10/23/2013 6.96 7.03 6.695 6.72 460,760
10/22/2013 6.88 7.01 6.84 6.99 323,945
10/21/2013 7.08 7.11 6.8 6.855 363,433
10/18/2013 7.11 7.31 7.06 7.09 583,686
10/17/2013 6.82 7.15 6.82 7.08 505,827
10/16/2013 6.83 6.99 6.76 6.87 1,313,278
10/15/2013 7 7.06 6.7699 6.78 407,602
10/14/2013 6.96 7.17 6.76 6.96 779,534
10/11/2013 6.55 7.49 6.52 7.04 1,773,672
10/10/2013 6.49 6.64 6.3 6.31 543,585
10/09/2013 6.65 6.66 6.21 6.41 743,463
10/08/2013 6.98 7.04 6.55 6.63 573,529
10/07/2013 7.03 7.12 6.76 6.9 410,313
10/04/2013 7.09 7.22 7 7.08 297,562
10/03/2013 7.36 7.43 7.02 7.03 342,484
10/02/2013 7.42 7.49 7.23 7.37 279,654
10/01/2013 7.59 7.72 7.33 7.47 355,181
09/30/2013 7.64 7.64 7.19 7.57 602,854
09/27/2013 7.63 7.805 7.56 7.73 436,987
09/26/2013 7.65 7.84 7.6 7.64 237,520
09/25/2013 7.65 7.74 7.57 7.63 263,368
09/24/2013 7.94 7.968 7.48 7.67 711,704
09/23/2013 8.21 8.25 7.87 7.96 480,293
09/20/2013 8.26 8.28 8.015 8.17 511,387
09/19/2013 8.3 8.38 8.1401 8.26 224,573
09/18/2013 8.35 8.39 8.11 8.3 411,358
09/17/2013 8.57 8.57 8.28 8.38 304,402
09/16/2013 8.21 8.59 8.121 8.55 672,594
09/13/2013 8.65 8.65 8.18 8.18 376,458
09/12/2013 8.32 8.67 8.2301 8.62 472,795
09/11/2013 8.66 8.7482 8.2001 8.31 564,498
09/10/2013 8.82 8.94 8.65 8.7 489,624
09/09/2013 8.56 8.9 8.56 8.75 565,875
09/06/2013 8.39 8.69 8.25 8.56 605,704
09/05/2013 8.41 8.6199 8.13 8.43 905,315
09/04/2013 7.76 8.34 7.74 8.18 1,656,657
09/03/2013 8.62 8.74 7.62 7.65 6,942,200
08/30/2013 10.81 10.94 10.4 10.47 689,639
08/29/2013 10.77 11.32 10.71 10.8 651,310
08/28/2013 10.35 11.0897 10.3001 10.75 423,863
08/27/2013 10.9342 10.9342 10.15 10.39 635,021
08/26/2013 11.53 11.84 11.04 11.08 744,552
08/23/2013 11.11 11.47 11.09 11.47 394,311
08/22/2013 11.6 11.62 10.93 11.07 561,455
08/21/2013 10.28 10.96 10.28 10.92 422,094
08/20/2013 10.24 10.36 10.06 10.32 142,801
08/19/2013 10.06 10.32 10.0102 10.2 269,123
08/16/2013 10.29 10.53 10.03 10.07 398,823
08/15/2013 10.33 10.45 10.09 10.29 357,564
08/14/2013 10.54 10.68 10.38 10.44 207,732
08/13/2013 10.59 10.82 10.33 10.49 338,034
08/12/2013 10.34 10.58 10.33 10.52 476,011
08/09/2013 9.85 10.64 9.85 10.47 496,508
08/08/2013 10.21 10.3 9.76 9.85 598,141
08/07/2013 10.55 10.67 10.14 10.17 496,429
08/06/2013 10.76 11.02 10.57 10.61 580,462
08/05/2013 11 11.09 10.57 10.79 661,152
08/02/2013 11.49 11.5 10.81 11.01 799,901
08/01/2013 12.36 12.83 11.36 11.5 1,007,202
07/31/2013 12.38 12.66 12.28 12.44 367,930
07/30/2013 13.02 13.18 12.251 12.38 586,702
07/29/2013 13.18 13.23 12.88 13 349,324
07/26/2013 13.06 13.295 12.88 13.24 281,021
07/25/2013 13.19 13.28 12.8 13.09 354,855
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?