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 )

59.36 +1.47 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Feb 01, 2019 7.020 7.200 6.960 7.070 201,000 +0.04(+0.57%)
Jan 31, 2019 6.990 7.100 6.860 7.030 144,043 +0.08(+1.15%)
Jan 30, 2019 6.860 7.030 6.740 6.950 253,302 +0.13(+1.91%)
Jan 29, 2019 6.840 6.980 6.710 6.820 147,162 -0.05(-0.73%)
Jan 28, 2019 7.000 7.000 6.800 6.870 190,987 -0.18(-2.55%)
Jan 25, 2019 7.000 7.100 6.845 7.050 162,700 +0.12(+1.73%)
Jan 24, 2019 6.730 7.040 6.660 6.930 145,707 +0.22(+3.28%)
Jan 23, 2019 6.730 6.820 6.580 6.710 264,539 +0.01(+0.15%)
Jan 22, 2019 6.900 6.990 6.640 6.700 236,976 -0.15(-2.19%)
Jan 18, 2019 7.040 7.120 6.770 6.850 186,100 -0.17(-2.42%)
Jan 17, 2019 7.000 7.175 6.950 7.020 178,563 -0.02(-0.28%)
Jan 16, 2019 7.080 7.360 6.950 7.040 440,437 +0.02(+0.28%)
Jan 15, 2019 6.890 7.080 6.780 7.020 217,155 +0.04(+0.57%)
Jan 14, 2019 7.220 7.285 6.960 6.980 233,081 -0.30(-4.12%)
Jan 11, 2019 7.380 7.550 7.200 7.280 272,600 -0.13(-1.75%)
Jan 10, 2019 7.310 7.510 7.200 7.410 250,633 +0.06(+0.82%)
Jan 09, 2019 7.760 7.800 7.310 7.350 306,912 -0.37(-4.79%)
Jan 08, 2019 7.160 7.940 7.010 7.720 1,966,139 +0.66(+9.35%)
Jan 07, 2019 7.230 7.630 6.980 7.060 1,276,470 -0.22(-3.02%)
Jan 04, 2019 6.940 7.330 6.880 7.280 264,000 +0.43(+6.28%)
Jan 03, 2019 6.810 7.030 6.660 6.850 362,432 +0.03(+0.44%)
Jan 02, 2019 6.220 6.850 6.150 6.820 233,222 +0.50(+7.91%)
Dec 31, 2018 6.180 6.360 6.150 6.320 317,300 +0.20(+3.27%)
Dec 28, 2018 6.220 6.330 6.060 6.120 213,200 -0.14(-2.24%)
Dec 27, 2018 6.170 6.300 5.900 6.260 307,980 +0.00(+0.00%)
Dec 26, 2018 5.960 6.300 5.920 6.260 283,064 +0.35(+5.92%)
Dec 24, 2018 5.980 6.150 5.900 5.910 158,900 -0.12(-1.99%)
Dec 21, 2018 6.260 6.430 6.020 6.030 849,500 -0.22(-3.52%)
Dec 20, 2018 6.810 6.930 6.190 6.250 362,556 -0.56(-8.22%)
Dec 19, 2018 7.050 7.260 6.700 6.810 222,515 -0.23(-3.27%)
Dec 18, 2018 7.340 7.365 6.950 7.040 253,702 -0.22(-3.03%)
Dec 17, 2018 7.680 7.730 7.210 7.260 222,737 -0.44(-5.71%)
Dec 14, 2018 7.830 8.100 7.680 7.700 323,000 -0.21(-2.65%)
Dec 13, 2018 8.110 8.210 7.820 7.910 251,636 -0.09(-1.12%)
Dec 12, 2018 8.060 8.180 7.960 8.000 149,326 +0.04(+0.50%)
Dec 11, 2018 7.900 8.130 7.750 7.960 230,804 +0.21(+2.71%)
Dec 10, 2018 7.530 7.760 7.430 7.750 178,149 +0.35(+4.73%)
Dec 07, 2018 7.530 7.590 7.250 7.400 287,500 -0.17(-2.25%)
Dec 06, 2018 7.380 7.740 7.200 7.570 284,808 +0.01(+0.13%)
Dec 04, 2018 7.880 8.190 7.540 7.560 459,000 -0.36(-4.55%)
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.