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 )

64.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 8.750 8.750 8.125 8.300 444,129 -0.35(-4.05%)
Apr 27, 2018 7.750 8.700 7.700 8.650 441,016 +0.95(+12.34%)
Apr 26, 2018 7.250 7.700 7.200 7.700 245,710 +0.45(+6.21%)
Apr 25, 2018 7.100 7.400 7.075 7.250 219,828 +0.15(+2.11%)
Apr 24, 2018 7.200 7.300 7.050 7.100 225,475 -0.10(-1.39%)
Apr 23, 2018 7.200 7.450 7.100 7.200 229,940 +0.05(+0.70%)
Apr 20, 2018 7.100 7.300 7.050 7.150 165,718 +0.05(+0.70%)
Apr 19, 2018 7.300 7.500 7.050 7.100 273,850 -0.20(-2.74%)
Apr 18, 2018 7.900 7.900 7.100 7.300 521,336 -0.55(-7.01%)
Apr 17, 2018 7.750 8.050 7.625 7.850 320,034 +0.10(+1.29%)
Apr 16, 2018 7.600 7.850 7.450 7.750 174,484 +0.20(+2.65%)
Apr 13, 2018 7.600 7.600 7.350 7.550 181,287 -0.05(-0.66%)
Apr 12, 2018 7.450 7.650 7.350 7.600 242,409 +0.20(+2.70%)
Apr 11, 2018 7.300 7.600 7.250 7.400 181,510 +0.10(+1.37%)
Apr 10, 2018 7.250 7.550 7.174 7.300 357,553 +0.10(+1.39%)
Apr 09, 2018 7.200 7.350 7.100 7.200 210,542 +0.10(+1.41%)
Apr 06, 2018 7.500 7.500 7.050 7.100 209,096 -0.40(-5.33%)
Apr 05, 2018 7.650 7.650 7.350 7.500 300,820 -0.05(-0.66%)
Apr 04, 2018 6.950 7.650 6.950 7.550 313,003 +0.55(+7.86%)
Apr 03, 2018 7.000 7.150 6.750 7.000 236,358 +0.10(+1.45%)
Apr 02, 2018 7.200 7.200 6.775 6.900 356,234 -0.30(-4.17%)
Mar 29, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 28, 2018 7.500 7.590 7.150 7.300 415,882 -0.25(-3.31%)
Mar 27, 2018 8.100 8.125 7.500 7.550 363,103 -0.60(-7.36%)
Mar 26, 2018 8.400 8.450 7.800 8.150 288,117 -0.10(-1.21%)
Mar 23, 2018 8.350 8.500 8.200 8.250 232,084 -0.10(-1.20%)
Mar 22, 2018 8.400 8.700 8.250 8.350 1,104,671 -0.15(-1.76%)
Mar 21, 2018 8.600 8.700 8.450 8.500 185,041 -0.10(-1.16%)
Mar 20, 2018 8.650 8.700 8.350 8.600 299,471 -0.10(-1.15%)
Mar 19, 2018 8.800 8.900 8.550 8.700 407,245 -0.05(-0.57%)
Mar 16, 2018 8.250 8.850 8.075 8.750 1,648,864 +0.45(+5.42%)
Mar 15, 2018 8.800 8.850 8.200 8.300 376,437 -0.50(-5.68%)
Mar 14, 2018 8.850 8.900 8.450 8.800 442,367 -0.05(-0.56%)
Mar 13, 2018 8.750 8.900 8.550 8.850 391,474 +0.15(+1.72%)
Mar 12, 2018 8.350 8.750 8.200 8.700 344,827 +0.40(+4.82%)
Mar 09, 2018 8.600 8.650 8.150 8.300 385,164 -0.20(-2.35%)
Mar 08, 2018 8.450 8.500 8.150 8.500 271,889 +0.10(+1.19%)
Mar 07, 2018 8.300 8.450 8.075 8.400 363,972 +0.00(+0.00%)
Mar 06, 2018 8.450 8.450 8.050 8.400 409,260 +0.05(+0.60%)
Mar 05, 2018 7.850 8.425 7.850 8.350 327,702 +0.40(+5.03%)
Mar 02, 2018 7.600 8.000 7.550 7.950 438,136 +0.25(+3.25%)
Mar 01, 2018 7.700 7.850 7.500 7.700 389,268 -0.05(-0.65%)
Feb 28, 2018 7.850 8.150 7.750 7.750 424,731 -0.05(-0.64%)
Feb 27, 2018 7.950 8.000 7.750 7.800 207,930 -0.10(-1.27%)
Feb 26, 2018 7.950 8.025 7.750 7.900 267,539 +0.00(+0.00%)
Feb 23, 2018 7.800 7.950 7.600 7.900 284,895 +0.10(+1.28%)
Feb 22, 2018 7.750 8.100 7.600 7.800 359,318 +0.15(+1.96%)
Feb 21, 2018 7.750 8.000 7.600 7.650 392,806 -0.10(-1.29%)
Feb 20, 2018 7.950 8.200 7.750 7.750 422,605 -0.28(-3.43%)
Feb 16, 2018 8.025 8.025 8.025 0 -0.62(-7.23%)
Feb 15, 2018 9.050 9.100 8.500 8.650 320,298 -0.35(-3.89%)
Feb 14, 2018 8.600 9.050 8.600 9.000 266,418 +0.28(+3.15%)
Feb 13, 2018 8.450 8.800 8.350 8.725 206,935 +0.12(+1.45%)
Feb 12, 2018 8.550 8.700 8.450 8.600 271,247 +0.05(+0.58%)
Feb 09, 2018 8.450 8.650 7.800 8.550 559,899 +0.20(+2.40%)
Feb 08, 2018 9.000 8.350 8.350 337,816 -0.30(-3.47%)
Feb 07, 2018 8.300 8.700 8.210 8.650 302,760 +0.25(+2.98%)
Feb 06, 2018 8.200 8.700 8.100 8.400 568,115 +0.00(+0.00%)
Feb 05, 2018 8.600 8.600 8.200 8.400 332,162 -0.25(-2.89%)
Feb 02, 2018 8.950 9.200 8.550 8.650 442,375 -0.45(-4.95%)
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.