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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.