CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20178.208.257.958.008.00413,000
Dec 07, 20177.858.157.788.108.10543,100
Dec 06, 20178.158.257.657.807.80557,000
Dec 05, 20178.208.288.058.158.15548,000
Dec 04, 20178.558.708.158.158.15621,100
Dec 01, 20178.658.688.288.538.53584,000
Nov 30, 20177.958.607.868.608.601,088,800
Nov 29, 20177.808.357.717.857.851,328,200
Nov 28, 20177.807.857.157.257.252,109,300
Nov 27, 20177.607.857.307.807.801,606,100
Nov 24, 20177.908.007.457.607.602,359,400
Nov 22, 20177.858.157.857.987.983,828,400
Nov 21, 20177.108.307.008.258.257,445,500
Nov 20, 201711.8011.9311.1011.1011.10847,200
Nov 17, 201711.2012.0011.1511.8011.801,071,400
Nov 16, 201711.0511.5510.9011.1511.15968,900
Nov 15, 201711.2511.3510.8510.9010.90501,700
Nov 14, 201711.5511.6510.8511.2511.251,156,100
Nov 13, 201712.5012.5011.5511.6011.601,049,100
Nov 10, 201712.4512.7312.4512.5512.55353,600
Nov 09, 201712.3512.6012.2012.5512.55280,800
Nov 08, 201712.3012.5912.1512.4012.40413,500
Nov 07, 201712.7513.0012.0812.2012.20393,200
Nov 06, 201713.5013.5512.7512.8012.80383,400
Nov 03, 201712.8513.6512.7813.6013.60699,700
Nov 02, 201713.0013.0512.7512.8812.88455,500
Nov 01, 201713.8013.8012.8512.9012.90435,400
Oct 31, 201714.0014.3013.6013.6513.65382,700
Oct 30, 201714.0014.4513.7013.9013.90544,400
Oct 27, 201713.1514.5512.9014.2514.25694,900
Oct 26, 201713.3513.3512.5512.8012.80688,300
Oct 25, 201713.4513.5012.6513.3513.35545,900
Oct 24, 201714.4514.5013.4513.5013.50614,600
Oct 23, 201714.7014.7814.3014.4514.45339,000
Oct 20, 201714.9015.0514.5014.6514.65401,800
Oct 19, 201715.3015.4314.6514.8014.80453,400
Oct 18, 201715.5515.6015.2815.3515.35226,000
Oct 17, 201715.4015.6515.2515.5015.50292,700
Oct 16, 201715.4515.7515.3015.4015.40461,700
Oct 13, 201715.7015.8515.3515.4515.45314,800
Oct 12, 201715.5515.8015.3015.6515.65364,500
Oct 11, 201715.4515.7015.1015.6015.60460,200
Oct 10, 201715.4015.6015.1515.4515.45317,900
Oct 09, 201715.6015.6515.2515.4015.40346,100
Oct 06, 201715.9515.9515.2015.5015.50318,700
Oct 05, 201715.7015.8015.3515.4515.45280,100
Oct 04, 201715.0515.6015.0015.5515.55322,300
Oct 03, 201715.0015.4014.8515.1515.15683,800
Oct 02, 201714.6515.0514.3514.9014.901,323,200
Sep 29, 201714.4014.6514.1514.5014.50480,200
Sep 28, 201714.4514.7014.2514.4514.45367,100
Sep 27, 201714.3014.6514.2514.4514.45452,100
Sep 26, 201714.6014.6514.0514.2514.25644,900
Sep 25, 201714.3014.7014.1514.5014.50340,800
Sep 22, 201714.1514.5514.0714.3014.30430,600
Sep 21, 201714.3014.7814.1314.2014.20328,300
Sep 20, 201714.2514.4014.1514.2514.25203,000
Sep 19, 201714.2514.3814.0314.3014.30226,900
Sep 18, 201714.1014.5813.9514.2514.25399,800
Sep 15, 201713.7014.4513.3514.1514.15946,000
Sep 14, 201714.0014.0513.4513.6513.65270,400
Sep 13, 201714.5014.5013.9513.9513.95299,500
Sep 12, 201714.7514.7514.0014.4514.45434,400
Sep 11, 201714.8014.9014.4514.7014.70384,000
Sep 08, 201714.4014.9514.4014.7014.70196,200
Sep 07, 201714.2014.6013.9514.4514.45214,700
Sep 06, 201714.8515.0514.0014.1014.10479,700
Sep 05, 201714.8015.0014.5514.8014.80365,000
Sep 01, 201715.2815.2814.5514.7514.75307,300
Aug 31, 201714.5015.3314.5014.8514.85785,600
Aug 30, 201714.2514.7014.0514.5014.50484,500
Aug 29, 201713.2514.2513.2514.2014.20635,600
Aug 28, 201713.0013.4513.0013.4513.45458,000
Aug 25, 201712.8013.0012.6712.9012.90246,700
Aug 24, 201712.5512.8512.4012.7512.75359,100
Aug 23, 201712.4512.8012.4012.5012.50334,700
Aug 22, 201712.6012.7512.4512.5512.55719,300
Aug 21, 201712.4512.6012.1012.5512.55379,300
Aug 18, 201712.3512.7012.3012.5012.50931,000
Aug 17, 201712.4012.8012.2512.4512.45508,500
Aug 16, 201712.6512.7512.3512.4512.45621,200
Aug 15, 201712.8012.9312.4012.5012.50468,400
Aug 14, 201712.2012.8512.1612.8512.85501,000
Aug 11, 201712.0512.2811.7812.1512.15629,900
Aug 10, 201712.3512.3511.9012.0012.00735,200
Aug 09, 201712.4012.4512.1512.4012.40423,500
Aug 08, 201712.7012.7512.3512.5012.50397,500
Aug 07, 201713.1513.3012.5812.7012.70675,200
Aug 04, 201713.5013.7013.0013.1813.18404,400
Aug 03, 201714.9514.9813.0813.5013.50911,700
Aug 02, 201714.4515.0014.2015.0015.00468,000
Aug 01, 201714.2014.4513.5514.3014.30445,700
Jul 31, 201714.4015.0014.0514.0514.05498,100
Jul 28, 201713.8514.2013.6514.2014.20189,000
Jul 27, 201714.2514.4513.9013.9013.90416,500
Jul 26, 201714.3514.4814.2014.2514.25210,200
Jul 25, 201714.4514.5814.1514.3514.35458,800
Jul 24, 201714.5014.6014.1014.4014.40326,500
Jul 21, 201714.0014.5013.8514.5014.50347,500
Jul 20, 201713.7014.0513.6513.8513.85480,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...