CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.9810.709.8010.6510.651,972,344
Dec 12, 20199.539.839.529.689.68661,100
Dec 11, 20199.519.679.439.519.51958,800
Dec 10, 20199.659.679.349.499.491,136,800
Dec 09, 20199.479.899.329.639.631,464,400
Dec 06, 20199.889.928.959.429.42623,500
Dec 05, 20199.809.979.499.829.82655,200
Dec 04, 20199.8510.069.589.809.80417,400
Dec 03, 20199.519.959.459.789.78551,600
Dec 02, 20199.7110.139.409.469.46894,200
Nov 29, 20199.659.759.439.679.67434,500
Nov 27, 20199.399.629.259.579.57394,500
Nov 26, 20199.509.559.119.369.36615,500
Nov 25, 20199.749.889.459.509.501,747,200
Nov 22, 20199.479.729.359.649.64387,500
Nov 21, 20199.539.549.079.449.44699,900
Nov 20, 20199.189.759.149.559.551,331,600
Nov 19, 20198.449.348.319.259.252,424,800
Nov 18, 20198.158.508.088.398.39929,300
Nov 15, 20198.208.317.968.188.18562,400
Nov 14, 20198.108.228.038.128.121,121,100
Nov 13, 20198.018.197.898.108.101,433,900
Nov 12, 20198.158.227.917.957.951,222,400
Nov 11, 20198.138.357.998.158.151,447,500
Nov 08, 20198.228.227.738.208.205,309,400
Nov 07, 20199.989.988.278.288.286,773,300
Nov 06, 201911.0711.2210.5610.8410.84338,700
Nov 05, 201911.0511.2510.8311.0711.07225,400
Nov 04, 201911.4011.6911.0111.0211.02254,100
Nov 01, 201911.7012.3510.9311.1911.19475,200
Oct 31, 201911.8111.9911.4811.6511.65224,100
Oct 30, 201911.3711.8511.3611.8411.84204,500
Oct 29, 201911.4211.5211.0511.4211.42214,500
Oct 28, 201911.3811.5511.3411.4011.40119,200
Oct 25, 201911.0811.4311.0111.3411.34204,700
Oct 24, 201911.5811.5810.9911.0911.09176,300
Oct 23, 201911.3711.6911.3011.5211.52162,700
Oct 22, 201911.4711.7311.2411.3611.36177,600
Oct 21, 201911.1511.5310.9311.3611.36187,000
Oct 18, 201911.2211.3210.8910.9710.97320,800
Oct 17, 201911.5911.7511.2711.3411.34232,000
Oct 16, 201911.5611.7311.4211.5611.56179,300
Oct 15, 201911.2011.7111.0411.6011.60338,100
Oct 14, 201911.1811.5711.0011.1511.15245,200
Oct 11, 201910.9011.3210.8611.1811.18353,400
Oct 10, 201911.1811.3910.6810.7710.77456,100
Oct 09, 201911.2511.3411.0111.1511.15194,400
Oct 08, 201911.4111.4110.9911.1411.14310,500
Oct 07, 201911.5811.8911.5011.5311.53284,100
Oct 04, 201911.5911.8311.2111.7611.76488,000
Oct 03, 201911.2211.6511.1611.5711.57303,500
Oct 02, 201911.3411.4310.9611.2911.29467,500
Oct 01, 201911.4011.8011.2811.4511.45579,600
Sep 30, 201911.3111.6311.3111.3811.38554,200
Sep 27, 201911.6011.8911.1811.4211.42364,300
Sep 26, 201913.0113.2011.6411.6911.69544,200
Sep 25, 201912.8213.2712.6013.0013.00523,600
Sep 24, 201913.1213.3112.7912.8412.84527,600
Sep 23, 201912.9713.1812.8213.1113.11221,200
Sep 20, 201913.1613.2512.8713.0013.00940,500
Sep 19, 201913.0713.4912.8513.1713.17387,300
Sep 18, 201913.0813.2212.8513.0513.05684,400
Sep 17, 201913.0013.1512.8313.1313.13267,100
Sep 16, 201912.8613.1312.4913.0013.00921,900
Sep 13, 201913.0013.1512.2612.3912.39366,400
Sep 12, 201913.0213.0212.3712.6012.60314,200
Sep 11, 201912.7013.0512.5112.9712.97347,800
Sep 10, 201912.5512.9612.0112.6312.63338,900
Sep 09, 201914.1714.1712.6312.6712.67338,300
Sep 06, 201914.4114.9414.0314.0914.09500,800
Sep 05, 201913.9314.2513.5414.2514.25454,900
Sep 04, 201913.5313.8613.3913.8313.83237,100
Sep 03, 201914.0514.3013.3513.3713.37386,500
Aug 30, 201914.3214.3213.9214.0514.05187,800
Aug 29, 201914.2114.3413.8814.2314.23319,500
Aug 28, 201913.6114.3513.6114.1414.14322,200
Aug 27, 201913.9114.3613.6213.7613.76350,800
Aug 26, 201913.2213.8012.5913.8013.80362,500
Aug 23, 201913.4213.5713.0213.0713.07447,900
Aug 22, 201914.0014.0713.4213.4613.46321,700
Aug 21, 201913.8914.4213.6713.9413.94459,800
Aug 20, 201913.9914.3013.6713.7813.78391,500
Aug 19, 201913.4914.1313.3113.9913.99479,900
Aug 16, 201912.5113.2812.4013.2613.26444,400
Aug 15, 201912.6612.9412.3512.4912.49264,300
Aug 14, 201912.7413.4212.6012.6312.63505,500
Aug 13, 201913.3713.4312.5613.0913.09383,900
Aug 12, 201913.3813.7612.9613.3213.32329,100
Aug 09, 201913.3114.2512.2513.5113.51674,700
Aug 08, 201913.5214.0013.2313.6313.63539,300
Aug 07, 201913.0213.8012.9113.3613.36639,800
Aug 06, 201912.2713.1112.1813.0713.07663,900
Aug 05, 201912.3912.6212.0812.2812.28377,300
Aug 02, 201912.4712.6112.1512.5012.50513,300
Aug 01, 201912.2212.6712.1412.5012.50331,900
Jul 31, 201912.4512.9312.1512.1912.19473,000
Jul 30, 201912.0512.4411.9312.4212.42293,500
Jul 29, 201912.1912.2311.7212.1712.17271,300
Jul 26, 201911.8412.4511.7912.1412.14877,400
Jul 25, 201911.7111.8411.4811.7911.791,409,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...