Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytokinetics (NQ: CYTK )

54.40 -0.44 (-0.80%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 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 (%)
Jul 03, 2024 55.40 55.50 54.19 54.40 487,269 -0.44(-0.80%)
Jul 02, 2024 54.97 54.97 53.39 54.84 1,316,823 +0.14(+0.26%)
Jul 01, 2024 53.83 55.86 53.24 54.70 1,951,406 +0.52(+0.96%)
Jun 28, 2024 53.75 54.66 52.94 54.18 7,296,471 +0.40(+0.74%)
Jun 27, 2024 51.86 54.03 51.29 53.78 1,436,281 +2.03(+3.92%)
Jun 26, 2024 52.50 52.50 50.81 51.75 1,847,197 -1.12(-2.12%)
Jun 25, 2024 54.02 54.77 52.72 52.87 958,521 -1.03(-1.91%)
Jun 24, 2024 53.75 54.57 53.01 53.90 1,085,952 +0.38(+0.71%)
Jun 21, 2024 52.21 53.80 51.62 53.52 6,269,539 +1.70(+3.28%)
Jun 20, 2024 51.81 52.88 51.50 51.82 1,080,197 -0.12(-0.23%)
Jun 18, 2024 52.71 53.44 51.57 51.94 1,043,705 -0.84(-1.59%)
Jun 17, 2024 53.07 53.77 52.08 52.78 1,421,658 -1.15(-2.13%)
Jun 14, 2024 52.23 54.35 51.87 53.93 1,182,895 +1.22(+2.31%)
Jun 13, 2024 54.02 54.41 52.67 52.71 1,150,372 -1.33(-2.46%)
Jun 12, 2024 54.50 54.83 53.56 54.04 1,302,501 +0.75(+1.41%)
Jun 11, 2024 53.52 54.04 52.56 53.29 1,235,066 -0.87(-1.61%)
Jun 10, 2024 52.07 54.45 51.51 54.16 2,583,415 +1.37(+2.60%)
Jun 07, 2024 52.10 52.94 50.87 52.79 2,186,655 +0.51(+0.98%)
Jun 06, 2024 54.25 54.75 52.00 52.28 3,019,235 -2.30(-4.21%)
Jun 05, 2024 48.68 55.00 47.02 54.58 5,674,159 +6.17(+12.75%)
Jun 04, 2024 49.16 49.38 47.82 48.41 1,960,856 -1.46(-2.93%)
Jun 03, 2024 48.64 50.34 48.11 49.87 2,487,275 +1.36(+2.80%)
May 31, 2024 49.25 49.36 48.03 48.51 2,533,527 -0.61(-1.24%)
May 30, 2024 48.33 49.82 47.18 49.12 2,476,443 +1.26(+2.63%)
May 29, 2024 48.08 49.25 46.70 47.86 3,316,115 -0.35(-0.73%)
May 28, 2024 48.68 49.32 46.25 48.21 3,762,053 -0.09(-0.19%)
May 24, 2024 49.14 49.15 47.38 48.30 6,047,208 -0.68(-1.39%)
May 23, 2024 49.25 50.24 47.59 48.98 15,413,150 -10.25(-17.31%)
May 22, 2024 60.53 60.97 58.80 59.23 1,492,242 -0.91(-1.51%)
May 21, 2024 60.50 60.90 59.75 60.14 886,415 -0.46(-0.76%)
May 20, 2024 59.59 61.40 59.33 60.60 727,476 +1.07(+1.80%)
May 17, 2024 59.62 60.47 58.64 59.53 1,064,544 -0.39(-0.65%)
May 16, 2024 60.68 61.04 59.50 59.92 888,757 -0.58(-0.96%)
May 15, 2024 60.27 60.99 58.33 60.50 1,267,434 +1.14(+1.92%)
May 14, 2024 58.06 60.33 57.02 59.36 2,413,911 +1.47(+2.54%)
May 13, 2024 63.33 63.46 55.91 57.89 3,598,708 -4.21(-6.78%)
May 10, 2024 63.63 64.61 61.25 62.10 1,343,714 -1.92(-3.00%)
May 09, 2024 68.21 68.44 61.75 64.02 2,404,745 -1.25(-1.92%)
May 08, 2024 65.00 66.25 64.52 65.27 1,174,613 -0.01(-0.02%)
May 07, 2024 65.74 66.52 64.53 65.28 849,288 +0.23(+0.35%)
May 06, 2024 65.68 66.39 63.41 65.05 607,005 -0.22(-0.34%)
May 03, 2024 66.08 66.61 65.00 65.27 900,209 +0.93(+1.45%)
May 02, 2024 64.33 64.69 63.57 64.34 576,678 +0.97(+1.53%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance