NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$67.55
+0.550 (+0.82%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.82 | $75.66 | Friday, 19th Apr 2024 CYTK stock ended at $67.55. This is 0.82% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.60% from a day low at $64.82 to a day high of $67.80. |
| 90 days | $61.33 | $84.92 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $66.88 | $67.80 | $64.82 | $67.55 | 1 474 255 |
| 2024-04-18 | $67.50 | $68.53 | $66.84 | $67.00 | 862 385 |
| 2024-04-17 | $69.58 | $69.90 | $67.88 | $67.93 | 1 233 161 |
| 2024-04-16 | $67.81 | $70.52 | $66.55 | $69.00 | 946 053 |
| 2024-04-15 | $71.60 | $71.60 | $67.48 | $68.00 | 1 490 126 |
| 2024-04-12 | $73.76 | $73.76 | $70.61 | $71.56 | 789 372 |
| 2024-04-11 | $74.99 | $75.50 | $72.39 | $73.19 | 741 450 |
| 2024-04-10 | $72.54 | $74.94 | $72.30 | $74.36 | 803 120 |
| 2024-04-09 | $74.20 | $75.66 | $73.43 | $75.05 | 1 211 190 |
| 2024-04-08 | $73.90 | $74.38 | $72.55 | $74.19 | 953 333 |
| 2024-04-05 | $69.21 | $73.21 | $68.43 | $72.71 | 976 544 |
| 2024-04-04 | $71.69 | $72.31 | $68.72 | $69.18 | 715 558 |
| 2024-04-03 | $70.27 | $71.43 | $70.00 | $70.92 | 574 388 |
| 2024-04-02 | $71.19 | $72.72 | $70.35 | $70.97 | 997 255 |
| 2024-04-01 | $69.78 | $73.16 | $68.90 | $73.02 | 1 347 535 |
| 2024-03-28 | $71.41 | $71.86 | $69.96 | $70.11 | 1 611 905 |
| 2024-03-27 | $71.40 | $73.18 | $69.88 | $71.41 | 1 879 574 |
| 2024-03-26 | $69.00 | $74.67 | $68.28 | $71.15 | 3 998 598 |
| 2024-03-25 | $67.75 | $69.40 | $67.64 | $68.73 | 969 189 |
| 2024-03-22 | $65.79 | $68.33 | $65.13 | $67.42 | 1 411 838 |
| 2024-03-21 | $67.90 | $68.87 | $65.77 | $66.03 | 1 457 982 |
| 2024-03-20 | $66.81 | $67.96 | $65.64 | $67.36 | 1 445 580 |
| 2024-03-19 | $63.64 | $69.18 | $63.41 | $67.59 | 2 480 217 |
| 2024-03-18 | $65.35 | $68.35 | $63.65 | $63.75 | 2 008 455 |
| 2024-03-15 | $63.43 | $65.44 | $62.37 | $65.19 | 20 953 124 |
