$38.63 (1.77%)

Volume: 649.59k

Closed: Jun 02, 2023

Hollow Logo Score: 0.955
Cytokinetics Stock
$38.63 (1.77%)

Volume: 649.59k

Closed: Jun 02, 2023

Score Hollow Logo 0.955
NASDAQ:CYTK

Cytokinetics Stock Price (Quote)

$38.63 ( 1.77% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $36.20 $41.24 Friday, 2nd Jun 2023 CYTK stock ended at $38.63. This is 1.77% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.32% from a day low at $37.98 to a day high of $39.24.
90 days $32.96 $41.74
52 weeks $32.96 $55.80

Historical Cytokinetics prices

Date Open High Low Close Volume
2023-06-02 $38.56 $39.24 $37.98 $38.63 649 590
2023-06-01 $37.84 $38.95 $37.16 $37.96 598 223
2023-05-31 $38.11 $39.02 $37.14 $37.69 645 289
2023-05-30 $37.19 $38.02 $36.96 $37.96 360 429
2023-05-26 $37.38 $37.92 $37.06 $37.36 362 431
2023-05-25 $38.06 $38.06 $36.75 $37.54 508 394
2023-05-24 $38.79 $38.79 $37.82 $38.14 649 393
2023-05-23 $40.69 $41.24 $38.77 $39.01 797 680
2023-05-22 $39.16 $40.99 $39.16 $40.75 874 102
2023-05-19 $38.28 $39.10 $37.81 $38.98 942 868
2023-05-18 $37.80 $37.88 $36.66 $37.58 378 640
2023-05-17 $37.45 $37.87 $36.20 $37.81 476 831
2023-05-16 $38.29 $38.50 $36.59 $37.23 713 614
2023-05-15 $37.79 $39.19 $37.06 $38.95 612 590
2023-05-12 $37.74 $37.97 $36.96 $37.64 535 934
2023-05-11 $39.50 $39.65 $37.68 $37.83 572 585
2023-05-10 $38.84 $39.39 $38.50 $39.23 500 083
2023-05-09 $37.99 $38.85 $37.46 $38.84 482 261
2023-05-08 $39.61 $39.73 $37.90 $38.41 577 708
2023-05-05 $40.97 $40.97 $37.82 $39.44 1 882 592
2023-05-04 $40.01 $40.20 $38.40 $39.29 974 299
2023-05-03 $37.47 $40.25 $37.15 $39.34 1 632 004
2023-05-02 $37.77 $38.05 $36.78 $37.31 941 262
2023-05-01 $37.36 $38.48 $37.15 $37.77 1 352 382
2023-04-28 $37.87 $38.50 $37.27 $37.40 965 952
2023-04-27 $37.25 $38.03 $36.74 $37.86 738 442
2023-04-26 $37.94 $38.64 $36.84 $37.14 423 153
2023-04-25 $38.07 $38.61 $37.13 $37.86 692 387
2023-04-24 $38.24 $38.40 $37.15 $38.32 498 954
2023-04-21 $36.62 $38.51 $36.34 $38.34 855 220
2023-04-20 $37.61 $37.73 $36.20 $36.59 580 230
2023-04-19 $36.27 $38.00 $36.11 $37.93 719 845
2023-04-18 $36.92 $37.51 $36.42 $36.80 1 274 459
2023-04-17 $35.23 $36.51 $34.74 $36.41 988 109
2023-04-14 $35.91 $36.18 $34.50 $34.78 551 300
2023-04-13 $34.03 $36.10 $33.86 $35.93 1 194 978
2023-04-12 $35.68 $35.91 $33.88 $34.05 795 554
2023-04-11 $35.11 $35.64 $34.91 $35.30 542 908
2023-04-10 $36.15 $36.42 $34.61 $34.99 1 655 857
2023-04-06 $36.26 $36.48 $35.70 $36.42 605 344
2023-04-05 $36.21 $36.98 $35.84 $36.16 667 787
2023-04-04 $37.87 $38.05 $36.02 $36.33 1 062 930
2023-04-03 $35.15 $37.76 $34.60 $37.71 1 556 111
2023-03-31 $35.00 $36.66 $34.70 $35.19 3 036 313
2023-03-30 $35.47 $35.70 $34.16 $34.21 838 239
2023-03-29 $35.31 $35.31 $34.60 $35.25 591 218
2023-03-28 $34.36 $35.60 $33.98 $34.98 803 723
2023-03-27 $33.73 $34.64 $33.42 $34.53 539 826
2023-03-24 $33.37 $33.64 $32.96 $33.36 720 685
2023-03-23 $34.80 $34.99 $33.37 $33.63 815 082
Click to get the best stock tips daily for free!

About Cytokinetics

Cytokinetics Cytokinetics, Incorporated, a late-stage biopharmaceutical company, focuses on discovering, developing, and commercializing muscle activators and inhibitors as potential treatments for debilitating diseases. The company develops small molecule drug candidates primarily engineered to impact muscle function and contractility. Its drug candidates include omecamtiv mecarbil, a novel cardiac myosin activator that is in Phase III clinical trial in pati... CYTK Profile

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