CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20197.958.237.918.028.02264,917
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
Jan 30, 20196.867.036.746.956.95253,300
Jan 29, 20196.846.986.716.826.82147,200
Jan 28, 20197.007.006.806.876.87191,000
Jan 25, 20197.007.106.857.057.05162,700
Jan 24, 20196.737.046.666.936.93145,700
Jan 23, 20196.736.826.586.716.71264,500
Jan 22, 20196.906.996.646.706.70237,000
Jan 18, 20197.047.126.776.856.85186,200
Jan 17, 20197.007.186.957.027.02178,600
Jan 16, 20197.087.366.957.047.04440,400
Jan 15, 20196.897.086.787.027.02217,200
Jan 14, 20197.227.296.966.986.98233,100
Jan 11, 20197.387.557.207.287.28272,700
Jan 10, 20197.317.517.207.417.41250,600
Jan 09, 20197.767.807.317.357.35306,900
Jan 08, 20197.167.947.017.727.721,966,100
Jan 07, 20197.237.636.987.067.061,273,100
Jan 04, 20196.947.336.887.287.28264,000
Jan 03, 20196.817.036.666.856.85362,400
Jan 02, 20196.226.856.156.826.82233,200
Dec 31, 20186.186.366.156.326.32317,400
Dec 28, 20186.226.336.066.126.12213,300
Dec 27, 20186.176.305.906.266.26308,000
Dec 26, 20185.966.305.926.266.26283,100
Dec 24, 20185.986.155.905.915.91159,000
Dec 21, 20186.266.436.026.036.03849,500
Dec 20, 20186.816.936.196.256.25362,600
Dec 19, 20187.057.266.706.816.81222,500
Dec 18, 20187.347.376.957.047.04253,700
Dec 17, 20187.687.737.217.267.26225,600
Dec 14, 20187.838.107.687.707.70323,000
Dec 13, 20188.118.217.827.917.91251,600
Dec 12, 20188.068.187.968.008.00149,300
Dec 11, 20187.908.137.757.967.96230,800
Dec 10, 20187.537.767.437.757.75178,100
Dec 07, 20187.537.597.257.407.40287,500
Dec 06, 20187.387.747.207.577.57284,800
Dec 04, 20187.888.197.547.567.56459,100
Dec 03, 20187.968.007.547.927.92269,200
Nov 30, 20187.677.917.647.867.86281,800
Nov 29, 20188.018.157.647.667.66208,900
Nov 28, 20187.738.157.588.098.09302,300
Nov 27, 20187.577.797.497.677.67178,800
Nov 26, 20187.367.727.367.667.66173,400
Nov 23, 20187.237.547.187.277.27122,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...