| CYTOKINETICS Add to My Watchlist | (NSDQ: CYTK) |
| Cytokinetics | 3.00 | -0.02 (-0.66%) | 31,349 |
| Historical Data for CYTK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.10 | 3.12 | 2.99 | 126,285 | 3.02 | -0.04 -1.31% |
| 02/08/10 | 3.02 | 3.08 | 3.00 | 230,268 | 3.06 | +0.05 +1.66% |
| 02/05/10 | 3.11 | 3.11 | 2.92 | 404,506 | 3.01 | -0.10 -3.22% |
| 02/04/10 | 3.12 | 3.23 | 3.05 | 494,029 | 3.11 | +0.12 +4.01% |
| 02/03/10 | 3.10 | 3.15 | 2.99 | 227,274 | 2.99 | -0.12 -3.86% |
| 02/02/10 | 3.07 | 3.14 | 3.01 | 192,266 | 3.11 | +0.07 +2.30% |
| 02/01/10 | 3.04 | 3.05 | 2.95 | 303,625 | 3.04 | +0.02 +0.66% |
| 01/29/10 | 2.93 | 3.08 | 2.91 | 259,050 | 3.02 | +0.10 +3.42% |
| 01/28/10 | 3.00 | 3.03 | 2.91 | 209,142 | 2.92 | -0.06 -2.01% |
| 01/27/10 | 3.04 | 3.05 | 2.95 | 189,963 | 2.98 | +0.02 +0.68% |
| 01/26/10 | 3.03 | 3.10 | 2.95 | 189,366 | 2.96 | -0.07 -2.31% |
| 01/25/10 | 3.04 | 3.08 | 2.97 | 385,658 | 3.03 | +0.02 +0.66% |
| 01/22/10 | 3.05 | 3.05 | 2.97 | 606,363 | 3.01 | -0.05 -1.63% |
| 01/21/10 | 3.02 | 3.13 | 2.93 | 479,703 | 3.06 | +0.05 +1.66% |
| 01/20/10 | 3.23 | 3.26 | 3.01 | 599,703 | 3.01 | -0.26 -7.95% |
| 01/19/10 | 3.34 | 3.41 | 3.21 | 286,316 | 3.27 | -0.05 -1.51% |
| 01/18/10 | 3.32 | 3.32 | 3.32 | 0 | 3.32 | 0.00 0.00% |
| 01/15/10 | 3.56 | 3.59 | 3.26 | 351,270 | 3.32 | -0.22 -6.21% |
| 01/14/10 | 3.39 | 3.60 | 3.36 | 249,468 | 3.54 | +0.15 +4.42% |
| 01/13/10 | 3.27 | 3.42 | 3.21 | 208,722 | 3.39 | +0.13 +3.99% |
| 01/12/10 | 3.42 | 3.45 | 3.21 | 286,574 | 3.26 | -0.19 -5.51% |
| 01/11/10 | 3.46 | 3.78 | 3.40 | 567,252 | 3.45 | +0.12 +3.60% |
| 01/08/10 | 3.15 | 3.35 | 3.08 | 240,597 | 3.33 | +0.21 +6.73% |
| 01/07/10 | 3.10 | 3.12 | 3.02 | 209,377 | 3.12 | +0.03 +0.97% |
| 01/06/10 | 3.13 | 3.19 | 3.06 | 216,194 | 3.09 | -0.05 -1.59% |
| 01/05/10 | 3.11 | 3.27 | 3.09 | 552,109 | 3.14 | +0.03 +0.96% |
| 01/04/10 | 2.95 | 3.13 | 2.92 | 318,840 | 3.11 | +0.20 +6.87% |
| 01/01/10 | 2.91 | 2.91 | 2.91 | 0 | 2.91 | 0.00 0.00% |
| 12/31/09 | 2.85 | 2.94 | 2.85 | 225,905 | 2.91 | +0.06 +2.11% |
| 12/30/09 | 2.77 | 2.86 | 2.75 | 188,936 | 2.85 | +0.06 +2.15% |
| 12/29/09 | 2.86 | 2.88 | 2.73 | 251,056 | 2.79 | -0.02 -0.71% |
| 12/28/09 | 2.90 | 2.98 | 2.80 | 234,482 | 2.81 | -0.03 -1.06% |
| 12/25/09 | 2.92 | 2.97 | 2.82 | 107,824 | 2.84 | 0.00 0.00% |
| 12/24/09 | 2.92 | 2.97 | 2.82 | 107,824 | 2.84 | -0.06 -2.07% |
| 12/23/09 | 2.86 | 3.03 | 2.75 | 341,286 | 2.90 | +0.05 +1.75% |
| 12/22/09 | 2.60 | 2.90 | 2.58 | 1,070,685 | 2.85 | +0.26 +10.04% |
| 12/21/09 | 2.66 | 2.67 | 2.52 | 599,698 | 2.59 | -0.05 -1.89% |
| 12/18/09 | 2.87 | 2.87 | 2.48 | 1,388,355 | 2.64 | -0.20 -7.04% |
| 12/17/09 | 2.97 | 3.04 | 2.78 | 372,115 | 2.84 | -0.16 -5.33% |
| 12/16/09 | 3.04 | 3.11 | 2.95 | 345,847 | 3.00 | -0.01 -0.33% |
| 12/15/09 | 3.05 | 3.16 | 3.00 | 225,243 | 3.01 | -0.05 -1.63% |
| 12/14/09 | 3.04 | 3.09 | 3.01 | 202,276 | 3.06 | 0.00 0.00% |
| 12/11/09 | 3.01 | 3.17 | 3.00 | 210,536 | 3.06 | +0.07 +2.34% |
| 12/10/09 | 2.94 | 3.22 | 2.94 | 405,515 | 2.99 | -0.14 -4.47% |
| 12/09/09 | 3.05 | 3.23 | 2.76 | 833,823 | 3.13 | +0.07 +2.29% |
| 12/08/09 | 3.22 | 3.24 | 3.03 | 394,608 | 3.06 | -0.20 -6.13% |
| 12/07/09 | 3.27 | 3.33 | 3.20 | 245,788 | 3.26 | +0.01 +0.31% |
| 12/04/09 | 3.29 | 3.34 | 3.19 | 233,132 | 3.25 | +0.06 +1.88% |
| 12/03/09 | 3.14 | 3.28 | 3.12 | 343,942 | 3.19 | +0.05 +1.59% |
| 12/02/09 | 3.13 | 3.18 | 3.11 | 323,650 | 3.14 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
