CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201913.4213.5713.0213.0713.07395,775
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
Jul 24, 201911.4611.7011.1811.6911.69268,200
Jul 23, 201911.5611.7011.3811.6011.60528,900
Jul 22, 201911.1811.7411.0611.6311.63400,500
Jul 19, 201911.2111.4611.0511.1411.14859,300
Jul 18, 201911.5411.6511.2111.2311.23385,500
Jul 17, 201911.5611.8211.3911.6011.60234,400
Jul 16, 201911.0711.8611.0611.5811.58400,100
Jul 15, 201911.0711.1010.8211.0711.07184,800
Jul 12, 201910.9911.0510.7511.0311.03366,600
Jul 11, 201911.2611.2610.9611.0411.04190,500
Jul 10, 201911.1511.3410.9711.2611.26207,100
Jul 09, 201910.8011.1610.7711.1611.16159,500
Jul 08, 201910.9510.9510.6410.8210.82161,400
Jul 05, 201911.0711.2310.9711.0211.02162,700
Jul 03, 201910.9011.1910.8311.1811.18123,100
Jul 02, 201911.2511.3010.6510.8710.87307,900
Jul 01, 201911.3611.5810.9711.2411.24776,100
Jun 28, 201911.0511.3810.8211.2511.251,685,800
Jun 27, 201910.9411.1710.9411.0711.07278,700
Jun 26, 201910.8311.0410.7110.8310.83437,400
Jun 25, 201910.8311.0510.7410.8410.84184,500
Jun 24, 201911.2011.3710.7910.8210.82368,500
Jun 21, 201911.0611.2510.8111.2011.20894,500
Jun 20, 201911.2911.4810.7611.1411.14369,100
Jun 19, 201911.0011.2210.8211.1411.14239,300
Jun 18, 201910.8811.2510.7811.0411.04306,700
Jun 17, 20199.5710.769.5110.7510.75550,800
Jun 14, 20199.8410.049.529.549.54284,900
Jun 13, 20199.5610.049.389.949.94449,700
Jun 12, 20199.489.679.349.499.49375,200
Jun 11, 20199.609.609.079.459.45474,200
Jun 10, 20199.9010.039.519.539.53270,400
Jun 07, 20199.9610.029.769.879.87376,700
Jun 06, 201910.4410.589.879.889.88411,400
Jun 05, 201910.8310.8910.4510.4710.47337,100
Jun 04, 201910.6910.7810.3610.7610.76426,000
Jun 03, 201910.3810.5910.3110.5510.55442,600
May 31, 201910.0010.419.8910.3710.37541,700
May 30, 201910.2810.2810.0910.1510.15400,300
May 29, 201910.0710.379.8310.2810.28872,700
May 28, 201910.0510.379.8110.1610.16500,100
May 24, 20199.6710.389.6210.0510.05771,000
May 23, 201910.3810.389.519.579.57517,600
May 22, 201910.7410.8810.5710.5810.58284,000
May 21, 201910.5310.9510.5310.7910.79555,700
May 20, 201910.2910.6310.2210.4710.47483,100
May 17, 201910.5810.6910.2210.4110.41360,400
May 16, 201910.7111.3310.5510.7310.73573,400
May 15, 201910.3210.7710.2810.6810.68280,600
May 14, 201910.1310.539.9310.4310.43412,400
May 13, 20199.7610.769.7110.1110.11838,800
May 10, 20198.8810.398.7910.0710.07957,800
May 09, 20198.809.138.589.019.01406,000
May 08, 20199.179.178.798.948.94450,600
May 07, 20199.379.449.159.259.25728,600
May 06, 20198.209.797.769.489.481,573,500
May 03, 20198.488.858.398.858.85478,700
May 02, 20198.298.468.108.458.45244,400
May 01, 20198.868.898.308.328.321,012,200
Apr 30, 20199.419.458.728.828.82510,700
Apr 29, 20199.179.449.019.409.40474,400
Apr 26, 20199.199.429.069.199.19295,600
Apr 25, 20199.269.479.059.249.24334,300
Apr 24, 20199.029.469.029.319.31906,700
Apr 23, 20198.479.208.348.968.96839,600
Apr 22, 20198.088.518.028.478.47296,100
Apr 18, 20197.958.237.908.088.08458,300
Apr 17, 20198.368.367.827.957.95488,700
Apr 16, 20198.528.588.238.318.31345,700
Apr 15, 20198.808.868.338.498.49545,500
Apr 12, 20198.648.838.508.778.77286,300
Apr 11, 20198.728.728.448.558.55317,500
Apr 10, 20198.558.758.378.728.72360,000
Apr 09, 20198.518.758.448.538.532,448,300
Apr 08, 20198.638.698.388.538.53359,400
Apr 05, 20198.428.698.388.658.65198,400
Apr 04, 20198.318.458.178.398.39210,000
Apr 03, 20198.178.468.168.318.31288,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...