Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cytokinetics Stock Price (Quote) NASDAQ:CYTK
$36.30 ( -1.97% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.75 | $39.46 | Monday, 25th Oct 2021 CYTK stock ended at $36.30. This is 1.97% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.27% from a day low at $36.27 to a day high of $37.45. |
| 90 days | $27.00 | $39.46 | |
| 52 weeks | $14.89 | $39.46 |
Historical Cytokinetics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $37.03 | $37.45 | $36.27 | $36.30 | 472 816 |
| 2021-10-22 | $36.00 | $37.09 | $35.50 | $37.03 | 419 513 |
| 2021-10-21 | $35.47 | $36.54 | $35.18 | $36.21 | 610 260 |
| 2021-10-20 | $35.35 | $37.15 | $35.29 | $35.73 | 338 198 |
| 2021-10-19 | $35.93 | $36.24 | $35.09 | $35.32 | 597 403 |
| 2021-10-18 | $36.61 | $37.05 | $35.18 | $35.77 | 709 174 |
| 2021-10-15 | $38.86 | $38.97 | $36.77 | $36.89 | 768 625 |
| 2021-10-14 | $38.49 | $38.99 | $37.34 | $38.13 | 577 199 |
| 2021-10-13 | $36.88 | $38.27 | $36.52 | $37.98 | 481 776 |
| 2021-10-12 | $36.84 | $37.04 | $36.00 | $36.71 | 472 445 |
| 2021-10-11 | $37.72 | $38.58 | $36.19 | $36.26 | 772 141 |
| 2021-10-08 | $39.17 | $39.26 | $37.74 | $38.01 | 833 821 |
| 2021-10-07 | $37.09 | $39.46 | $36.99 | $38.85 | 1 637 392 |
| 2021-10-06 | $36.05 | $36.92 | $35.82 | $36.12 | 764 057 |
| 2021-10-05 | $36.89 | $37.97 | $36.64 | $36.81 | 856 491 |
| 2021-10-04 | $36.57 | $36.97 | $35.71 | $36.39 | 814 630 |
| 2021-10-01 | $35.86 | $36.75 | $34.70 | $36.74 | 831 837 |
| 2021-09-30 | $34.05 | $36.50 | $33.48 | $35.74 | 1 193 798 |
| 2021-09-29 | $34.39 | $34.75 | $33.33 | $33.59 | 441 923 |
| 2021-09-28 | $34.40 | $34.81 | $33.21 | $34.12 | 628 956 |
| 2021-09-27 | $33.18 | $35.47 | $32.75 | $34.91 | 1 002 220 |
| 2021-09-24 | $33.67 | $34.09 | $33.13 | $33.13 | 544 598 |
| 2021-09-23 | $33.93 | $34.30 | $33.01 | $33.61 | 827 186 |
| 2021-09-22 | $33.01 | $34.07 | $32.50 | $33.84 | 1 222 237 |
| 2021-09-21 | $32.57 | $33.59 | $32.44 | $32.87 | 481 270 |
| 2021-09-20 | $33.08 | $33.45 | $31.99 | $32.43 | 715 599 |
| 2021-09-17 | $33.72 | $34.45 | $32.64 | $33.89 | 1 785 204 |
| 2021-09-16 | $33.80 | $34.36 | $33.07 | $33.49 | 608 863 |
| 2021-09-15 | $33.00 | $34.00 | $32.40 | $33.70 | 845 414 |
| 2021-09-14 | $31.77 | $33.43 | $30.79 | $33.10 | 1 343 002 |
| 2021-09-13 | $29.40 | $32.29 | $29.10 | $31.48 | 1 376 611 |
| 2021-09-10 | $30.09 | $30.53 | $29.40 | $29.52 | 834 624 |
| 2021-09-09 | $31.43 | $31.70 | $29.80 | $30.05 | 1 531 223 |
| 2021-09-08 | $30.96 | $31.35 | $30.50 | $31.12 | 615 044 |
| 2021-09-07 | $33.11 | $33.11 | $30.95 | $31.05 | 950 070 |
| 2021-09-03 | $32.66 | $33.71 | $32.02 | $32.46 | 1 017 472 |
| 2021-09-02 | $33.38 | $33.85 | $32.73 | $33.52 | 485 772 |
| 2021-09-01 | $32.94 | $33.64 | $32.52 | $33.02 | 1 002 308 |
| 2021-08-31 | $32.73 | $33.39 | $32.20 | $32.97 | 637 164 |
| 2021-08-30 | $33.13 | $34.32 | $32.30 | $32.66 | 1 368 886 |
| 2021-08-27 | $31.59 | $34.17 | $31.59 | $33.28 | 1 286 836 |
| 2021-08-26 | $31.51 | $32.35 | $31.22 | $31.56 | 844 632 |
| 2021-08-25 | $31.38 | $32.19 | $31.12 | $31.96 | 557 989 |
| 2021-08-24 | $31.28 | $31.90 | $30.79 | $31.54 | 426 594 |
| 2021-08-23 | $30.56 | $31.50 | $30.42 | $31.39 | 776 802 |
| 2021-08-20 | $29.87 | $30.74 | $29.86 | $30.56 | 638 103 |
| 2021-08-19 | $30.08 | $30.93 | $29.94 | $30.00 | 717 012 |
| 2021-08-18 | $31.57 | $31.75 | $30.22 | $30.25 | 586 108 |
| 2021-08-17 | $31.00 | $32.01 | $30.73 | $31.76 | 636 101 |
| 2021-08-16 | $31.58 | $32.20 | $30.92 | $31.16 | 630 220 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
