CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20198.088.157.928.098.09549,200
Apr 01, 20198.198.257.978.058.05812,600
Mar 29, 20198.328.398.008.098.09188,800
Mar 28, 20198.248.408.138.268.26184,700
Mar 27, 20198.668.678.238.258.25232,900
Mar 26, 20198.869.058.548.678.67304,100
Mar 25, 20198.708.938.408.848.84373,700
Mar 22, 20198.909.248.718.758.75470,700
Mar 21, 201910.1310.268.718.848.842,418,600
Mar 20, 20198.9010.448.8510.1910.192,421,800
Mar 19, 20198.308.608.208.568.56427,500
Mar 18, 20197.868.277.718.238.23645,500
Mar 15, 20197.557.897.497.797.791,118,400
Mar 14, 20197.067.557.057.527.52637,400
Mar 13, 20196.817.086.697.057.05750,000
Mar 12, 20196.616.816.596.776.77301,600
Mar 11, 20196.296.606.296.606.60497,800
Mar 08, 20195.976.275.906.256.25595,100
Mar 07, 20195.986.165.756.016.01434,500
Mar 06, 20196.496.505.945.955.95428,000
Mar 05, 20196.726.746.286.506.50599,100
Mar 04, 20197.267.356.656.716.71570,000
Mar 01, 20197.247.327.097.247.24750,000
Feb 28, 20197.267.376.827.227.22702,000
Feb 27, 20197.137.387.137.257.251,214,000
Feb 26, 20197.287.307.107.147.14946,100
Feb 25, 20197.317.627.287.307.30855,000
Feb 22, 20197.337.407.187.287.281,339,000
Feb 21, 20197.357.467.177.217.211,140,500
Feb 20, 20197.707.707.257.347.341,091,700
Feb 19, 20197.938.047.557.697.69391,900
Feb 15, 20197.667.987.667.907.90726,000
Feb 14, 20197.587.857.587.627.62372,100
Feb 13, 20197.628.007.597.607.60312,400
Feb 12, 20197.447.597.377.587.58221,300
Feb 11, 20197.147.417.097.377.37323,200
Feb 08, 20197.037.166.997.057.05203,000
Feb 07, 20197.287.547.027.057.05313,900
Feb 06, 20197.407.597.247.327.32204,900
Feb 05, 20197.297.857.277.407.40408,400
Feb 04, 20197.097.407.097.287.28214,000
Feb 01, 20197.027.206.967.077.07201,000
Jan 31, 20196.997.106.867.037.03144,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...