Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

65.60 +1.26 (+1.96%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.410 9.450 8.720 8.820 510,658 -0.58(-6.17%)
Apr 29, 2019 9.170 9.440 9.010 9.400 474,435 +0.21(+2.29%)
Apr 26, 2019 9.190 9.420 9.060 9.190 295,600 -0.05(-0.54%)
Apr 25, 2019 9.260 9.470 9.050 9.240 334,317 -0.07(-0.75%)
Apr 24, 2019 9.020 9.460 9.020 9.310 906,657 +0.35(+3.91%)
Apr 23, 2019 8.470 9.200 8.340 8.960 839,625 +0.49(+5.79%)
Apr 22, 2019 8.080 8.510 8.020 8.470 296,088 +0.39(+4.83%)
Apr 18, 2019 7.950 8.230 7.900 8.080 458,300 +0.13(+1.64%)
Apr 17, 2019 8.360 8.360 7.820 7.950 488,651 -0.36(-4.33%)
Apr 16, 2019 8.520 8.580 8.230 8.310 345,679 -0.18(-2.12%)
Apr 15, 2019 8.800 8.860 8.330 8.490 545,510 -0.28(-3.19%)
Apr 12, 2019 8.640 8.830 8.500 8.770 286,300 +0.22(+2.57%)
Apr 11, 2019 8.720 8.720 8.440 8.550 317,522 -0.17(-1.95%)
Apr 10, 2019 8.550 8.750 8.366 8.720 359,951 +0.19(+2.23%)
Apr 09, 2019 8.510 8.750 8.440 8.530 2,448,328 +0.00(+0.00%)
Apr 08, 2019 8.630 8.690 8.380 8.530 359,419 -0.12(-1.39%)
Apr 05, 2019 8.420 8.690 8.375 8.650 198,300 +0.26(+3.10%)
Apr 04, 2019 8.310 8.450 8.170 8.390 210,024 +0.08(+0.96%)
Apr 03, 2019 8.170 8.460 8.160 8.310 288,318 +0.22(+2.72%)
Apr 02, 2019 8.080 8.150 7.920 8.090 549,225 +0.04(+0.50%)
Apr 01, 2019 8.190 8.250 7.970 8.050 812,623 -0.04(-0.49%)
Mar 29, 2019 8.320 8.390 8.000 8.090 188,700 -0.17(-2.06%)
Mar 28, 2019 8.240 8.400 8.130 8.260 184,744 +0.01(+0.12%)
Mar 27, 2019 8.660 8.670 8.230 8.250 233,118 -0.42(-4.84%)
Mar 26, 2019 8.860 9.050 8.540 8.670 304,074 -0.17(-1.92%)
Mar 25, 2019 8.700 8.930 8.400 8.840 373,689 +0.09(+1.03%)
Mar 22, 2019 8.900 9.240 8.710 8.750 470,600 -0.09(-1.02%)
Mar 21, 2019 10.13 10.26 8.710 8.840 2,418,569 -1.35(-13.25%)
Mar 20, 2019 8.900 10.44 8.850 10.19 2,418,285 +1.63(+19.04%)
Mar 19, 2019 8.300 8.600 8.200 8.560 427,543 +0.33(+4.01%)
Mar 18, 2019 7.860 8.270 7.700 8.230 645,507 +0.44(+5.65%)
Mar 15, 2019 7.550 7.890 7.490 7.790 1,118,300 +0.27(+3.59%)
Mar 14, 2019 7.060 7.550 7.050 7.520 637,423 +0.47(+6.67%)
Mar 13, 2019 6.810 7.080 6.690 7.050 750,036 +0.28(+4.14%)
Mar 12, 2019 6.610 6.810 6.590 6.770 301,594 +0.17(+2.58%)
Mar 11, 2019 6.290 6.600 6.290 6.600 497,760 +0.35(+5.60%)
Mar 08, 2019 5.970 6.270 5.900 6.250 595,100 +0.24(+3.99%)
Mar 07, 2019 5.980 6.160 5.750 6.010 434,472 +0.06(+1.01%)
Mar 06, 2019 6.490 6.500 5.940 5.950 427,980 -0.55(-8.46%)
Mar 05, 2019 6.720 6.740 6.280 6.500 599,124 -0.21(-3.13%)
Mar 04, 2019 7.260 7.350 6.650 6.710 569,987 -0.53(-7.32%)
Mar 01, 2019 7.240 7.320 7.090 7.240 749,900 +0.02(+0.28%)
Feb 28, 2019 7.260 7.365 6.820 7.220 701,966 -0.03(-0.41%)
Feb 27, 2019 7.130 7.380 7.130 7.250 1,213,992 +0.11(+1.54%)
Feb 26, 2019 7.280 7.300 7.100 7.140 946,053 -0.16(-2.19%)
Feb 25, 2019 7.310 7.620 7.280 7.300 855,009 +0.02(+0.27%)
Feb 22, 2019 7.330 7.400 7.180 7.280 1,339,000 +0.07(+0.97%)
Feb 21, 2019 7.350 7.460 7.170 7.210 1,140,534 -0.13(-1.77%)
Feb 20, 2019 7.700 7.700 7.250 7.340 1,091,677 -0.35(-4.55%)
Feb 19, 2019 7.930 8.040 7.550 7.690 391,855 -0.21(-2.66%)
Feb 15, 2019 7.660 7.980 7.660 7.900 726,000 +0.28(+3.67%)
Feb 14, 2019 7.580 7.850 7.580 7.620 372,051 +0.02(+0.26%)
Feb 13, 2019 7.620 8.000 7.590 7.600 312,375 +0.02(+0.26%)
Feb 12, 2019 7.440 7.590 7.370 7.580 221,268 +0.21(+2.85%)
Feb 11, 2019 7.140 7.410 7.090 7.370 323,246 +0.32(+4.54%)
Feb 08, 2019 7.030 7.160 6.985 7.050 202,900 +0.00(+0.00%)
Feb 07, 2019 7.280 7.540 7.020 7.050 313,876 -0.27(-3.69%)
Feb 06, 2019 7.400 7.590 7.240 7.320 204,931 -0.08(-1.08%)
Feb 05, 2019 7.290 7.850 7.270 7.400 408,444 +0.12(+1.65%)
Feb 04, 2019 7.090 7.400 7.090 7.280 213,985 +0.21(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.