GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cytokinetics Stock Price (Quote) NASDAQ:CYTK

$22.15 ( 1.75% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $20.23 $23.62 Tuesday, 22nd Jun 2021 CYTK stock ended at $22.15. This is 1.75% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.21% from a day low at $21.28 to a day high of $22.17.
90 days $20.23 $28.12
52 weeks $14.71 $30.14

Historical Cytokinetics prices

Date Open High Low Close Volume
2021-06-22 $21.70 $22.17 $21.28 $22.15 653 615
2021-06-21 $21.55 $22.01 $21.31 $21.77 465 443
2021-06-18 $21.58 $21.76 $20.87 $21.31 686 351
2021-06-17 $21.68 $21.97 $21.19 $21.94 266 067
2021-06-16 $22.19 $22.31 $21.19 $21.79 561 148
2021-06-15 $21.80 $22.82 $21.75 $22.28 1 478 440
2021-06-14 $21.04 $22.00 $21.04 $21.85 1 271 966
2021-06-11 $21.51 $21.81 $20.92 $21.04 445 622
2021-06-10 $21.51 $22.07 $21.25 $21.52 579 658
2021-06-09 $21.84 $22.50 $21.33 $21.53 437 627
2021-06-08 $22.29 $22.56 $21.29 $21.72 332 585
2021-06-07 $20.27 $23.05 $20.23 $22.33 852 143
2021-06-04 $21.22 $21.33 $20.32 $20.42 647 091
2021-06-03 $20.78 $21.11 $20.35 $21.04 410 358
2021-06-02 $21.75 $22.02 $20.53 $20.94 926 848
2021-06-01 $21.94 $22.14 $21.36 $21.70 698 939
2021-05-28 $22.35 $22.80 $21.70 $21.83 679 706
2021-05-27 $22.43 $22.56 $21.96 $22.32 645 128
2021-05-26 $22.64 $23.43 $22.04 $22.26 399 683
2021-05-25 $22.83 $22.84 $21.98 $22.33 558 574
2021-05-24 $23.05 $23.62 $22.70 $22.75 423 628
2021-05-21 $24.05 $24.39 $23.02 $23.05 1 782 238
2021-05-20 $23.81 $24.30 $23.43 $23.84 1 421 485
2021-05-19 $23.58 $23.90 $23.15 $23.76 1 361 800
2021-05-18 $25.89 $26.07 $23.95 $23.96 650 161
2021-05-17 $25.70 $26.18 $25.41 $25.57 390 688
2021-05-14 $25.37 $26.15 $25.13 $25.93 489 592
2021-05-13 $24.42 $25.32 $24.21 $25.23 613 118
2021-05-12 $23.50 $25.03 $23.50 $24.32 773 955
2021-05-11 $23.06 $23.86 $22.78 $23.77 764 627
2021-05-10 $24.20 $24.26 $23.02 $23.38 627 055
2021-05-07 $23.01 $24.65 $22.86 $24.23 1 158 649
2021-05-06 $23.26 $23.62 $22.60 $23.37 786 866
2021-05-05 $24.12 $24.50 $23.31 $23.58 812 926
2021-05-04 $25.61 $26.01 $24.00 $24.25 1 553 557
2021-05-03 $25.68 $26.44 $25.32 $25.92 675 312
2021-04-30 $26.25 $26.34 $25.04 $25.44 819 509
2021-04-29 $27.32 $27.32 $26.20 $26.39 616 414
2021-04-28 $26.69 $27.28 $26.21 $26.95 424 267
2021-04-27 $27.12 $28.12 $26.50 $26.76 563 824
2021-04-26 $26.70 $27.19 $25.88 $26.99 1 002 211
2021-04-23 $26.09 $26.76 $25.67 $26.49 968 969
2021-04-22 $25.30 $26.39 $24.65 $26.00 1 158 030
2021-04-21 $25.55 $26.06 $24.97 $25.45 674 572
2021-04-20 $24.73 $25.50 $24.38 $25.30 711 181
2021-04-19 $24.46 $24.92 $24.14 $24.73 514 144
2021-04-16 $24.60 $24.78 $23.68 $24.70 573 796
2021-04-15 $24.59 $25.59 $23.95 $24.87 745 908
2021-04-14 $24.08 $24.74 $23.90 $24.26 621 097
2021-04-13 $23.82 $24.49 $23.45 $23.91 548 308

About 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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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