14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$39.85 (0.23%)

Volume: 718.133k

Closed: May 23, 2022

Hollow Logo Score: 1.145

Cytokinetics Stock Forecast

BUY SELL NASDAQ:CYTK
$39.85 (0.23%)

Volume: 718.133k

Closed: May 23, 2022

Score Hollow Logo 1.145

Cytokinetics Stock Price (Quote) NASDAQ:CYTK

$39.85 ( 0.23% ) Monday, 23rd May 2022

Range Low Price High Price Comment
30 days $33.60 $44.85 Monday, 23rd May 2022 CYTK stock ended at $39.85. This is 0.23% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.20% from a day low at $38.63 to a day high of $40.64.
90 days $30.27 $44.85
52 weeks $17.72 $47.90

Historical Cytokinetics prices

Date Open High Low Close Volume
2022-05-23 $40.43 $40.64 $38.63 $39.85 718 133
2022-05-20 $39.23 $39.85 $38.03 $39.76 710 792
2022-05-19 $38.16 $39.17 $36.81 $38.79 1 424 136
2022-05-18 $41.02 $42.16 $38.45 $38.65 1 189 106
2022-05-17 $42.43 $43.60 $41.60 $42.15 1 125 626
2022-05-16 $42.95 $44.85 $41.14 $43.40 939 011
2022-05-13 $38.85 $42.29 $38.85 $42.01 1 209 213
2022-05-12 $36.64 $39.38 $35.88 $38.35 699 723
2022-05-11 $37.54 $38.98 $36.80 $36.90 927 996
2022-05-10 $36.56 $38.75 $36.20 $37.89 962 273
2022-05-09 $37.06 $37.69 $34.50 $34.97 1 241 741
2022-05-06 $39.40 $39.77 $37.22 $38.06 858 965
2022-05-05 $41.33 $42.37 $39.31 $40.34 1 190 158
2022-05-04 $40.30 $41.38 $37.95 $41.03 869 562
2022-05-03 $40.10 $40.75 $39.25 $40.00 644 075
2022-05-02 $40.04 $41.26 $37.80 $39.93 1 538 048
2022-04-29 $34.87 $40.55 $34.82 $39.87 2 344 643
2022-04-28 $35.35 $35.97 $33.60 $35.75 1 032 733
2022-04-27 $33.94 $35.13 $33.94 $34.69 616 352
2022-04-26 $36.18 $36.18 $33.79 $33.93 1 133 800
2022-04-25 $35.89 $37.01 $34.97 $36.50 842 066
2022-04-22 $36.32 $36.95 $35.79 $35.93 356 388
2022-04-21 $37.97 $38.52 $36.30 $36.60 686 600
2022-04-20 $38.17 $38.70 $37.42 $37.81 538 400
2022-04-19 $38.25 $38.76 $37.76 $37.93 1 012 000
2022-04-18 $39.37 $39.37 $37.94 $38.25 648 200
2022-04-14 $40.94 $41.16 $39.41 $39.59 158 718
2022-04-13 $40.72 $41.58 $40.55 $40.97 641 082
2022-04-12 $41.69 $42.78 $40.47 $40.78 453 303
2022-04-11 $41.26 $42.54 $40.56 $41.07 997 309
2022-04-08 $42.75 $43.29 $41.38 $41.63 585 487
2022-04-07 $42.17 $43.53 $41.98 $43.19 1 247 200
2022-04-06 $39.80 $43.48 $39.51 $42.54 1 309 600
2022-04-05 $40.35 $42.16 $39.97 $40.35 955 900
2022-04-04 $38.50 $40.13 $38.19 $40.04 1 119 500
2022-04-01 $36.82 $38.50 $36.80 $38.36 694 768
2022-03-31 $36.75 $37.69 $36.33 $36.79 378 639
2022-03-30 $38.32 $38.66 $36.40 $36.53 444 721
2022-03-29 $37.19 $38.45 $36.69 $38.42 601 100
2022-03-28 $36.51 $37.28 $35.67 $36.76 344 400
2022-03-25 $37.91 $37.91 $35.96 $36.47 508 900
2022-03-24 $37.24 $38.03 $36.73 $37.67 520 100
2022-03-23 $35.92 $37.55 $35.56 $37.18 767 900
2022-03-22 $35.55 $36.48 $35.54 $36.30 1 113 992
2022-03-21 $37.25 $37.29 $35.32 $35.57 972 975
2022-03-18 $37.59 $38.34 $36.63 $37.32 1 663 806
2022-03-17 $34.40 $37.22 $34.28 $37.05 971 200
2022-03-16 $34.17 $34.81 $33.10 $34.72 1 312 700
2022-03-15 $33.36 $34.74 $33.36 $33.94 798 600
2022-03-14 $37.40 $37.51 $34.50 $34.69 1 211 700

About Cytokinetics

Cytokinetics Cytokinetics, Incorporated, a late stage biopharmaceutical company, focuses on the discovery and development of novel small molecule therapeutics that modulate muscle function for the treatment of serious diseases and medical conditions. It is developing tirasemtiv, a fast skeletal muscle troponin activator that is in Phase III clinical trials for the treatment of amyotrophic lateral sclerosis; CK-2127107, which is in Phase II clinical trials for... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT