$43.12 (-0.301%)

Volume: 405.915k

Closed: Jan 27, 2023

Hollow Logo Score: 2.772
Cytokinetics Stock
$43.12 (-0.301%)

Volume: 405.915k

Closed: Jan 27, 2023

Score Hollow Logo 2.772
NASDAQ:CYTK

Cytokinetics Stock Price (Quote)

$43.12 ( -0.301% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $40.18 $46.77 Friday, 27th Jan 2023 CYTK stock ended at $43.12. This is 0.301% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.28% from a day low at $43.05 to a day high of $44.03.
90 days $35.35 $47.49
52 weeks $29.67 $55.80

Historical Cytokinetics prices

Date Open High Low Close Volume
2023-01-27 $43.31 $44.03 $43.05 $43.12 405 915
2023-01-26 $43.07 $43.49 $42.45 $43.25 494 630
2023-01-25 $43.21 $43.66 $42.77 $42.96 1 066 624
2023-01-24 $42.23 $43.56 $41.68 $43.15 1 197 866
2023-01-23 $41.88 $42.26 $40.26 $42.20 1 498 768
2023-01-20 $42.41 $42.41 $41.11 $41.79 684 300
2023-01-19 $42.61 $43.19 $41.89 $41.93 776 407
2023-01-18 $42.97 $43.61 $41.98 $42.52 532 821
2023-01-17 $42.89 $43.00 $41.93 $42.72 639 200
2023-01-13 $42.68 $43.58 $41.89 $42.46 780 522
2023-01-12 $41.03 $42.91 $40.18 $42.82 925 408
2023-01-11 $43.27 $43.27 $41.20 $41.27 1 060 500
2023-01-10 $42.24 $43.65 $42.24 $43.42 920 505
2023-01-09 $43.48 $43.50 $42.22 $42.30 820 500
2023-01-06 $42.65 $43.40 $41.86 $43.15 786 220
2023-01-05 $42.31 $42.81 $41.68 $42.53 977 204
2023-01-04 $44.42 $44.68 $42.60 $42.70 941 153
2023-01-03 $45.97 $46.23 $43.65 $44.35 1 006 047
2022-12-30 $45.28 $45.91 $44.69 $45.82 940 306
2022-12-29 $45.91 $46.77 $45.24 $45.69 711 684
2022-12-28 $45.46 $46.75 $44.88 $45.60 824 346
2022-12-27 $45.56 $45.69 $44.91 $45.19 539 456
2022-12-23 $46.91 $47.09 $45.03 $45.59 661 195
2022-12-22 $45.03 $47.49 $44.03 $47.41 1 111 542
2022-12-21 $44.30 $45.98 $43.36 $45.12 890 433
2022-12-20 $44.77 $45.49 $44.04 $44.46 1 430 017
2022-12-19 $43.76 $44.31 $42.38 $44.02 1 291 490
2022-12-16 $42.55 $44.81 $42.23 $43.71 3 055 936
2022-12-15 $41.41 $43.43 $40.81 $43.10 1 723 079
2022-12-14 $38.56 $42.70 $38.50 $41.41 2 716 668
2022-12-13 $38.05 $38.05 $38.05 $38.05 0
2022-12-12 $35.80 $38.94 $35.65 $38.33 1 855 219
2022-12-09 $36.11 $38.99 $35.61 $35.77 3 416 899
2022-12-08 $37.57 $37.62 $35.35 $36.00 1 479 708
2022-12-07 $36.86 $37.61 $36.67 $37.04 1 290 119
2022-12-06 $38.26 $38.54 $36.93 $37.00 1 132 241
2022-12-05 $40.33 $40.33 $37.78 $38.12 1 686 163
2022-12-02 $40.74 $40.94 $39.79 $40.49 1 090 116
2022-12-01 $42.23 $42.69 $40.72 $40.86 833 660
2022-11-30 $40.96 $42.66 $40.46 $42.50 1 501 685
2022-11-29 $40.21 $41.01 $39.91 $40.46 858 853
2022-11-28 $40.56 $41.29 $39.80 $40.09 730 458
2022-11-25 $40.26 $41.00 $40.00 $40.68 295 828
2022-11-23 $40.25 $40.66 $39.11 $40.51 508 545
2022-11-22 $40.28 $40.28 $39.21 $40.05 586 156
2022-11-21 $41.25 $41.25 $39.66 $39.90 601 467
2022-11-18 $41.36 $41.50 $40.01 $40.95 616 608
2022-11-17 $39.86 $40.52 $39.31 $40.13 443 268
2022-11-16 $39.90 $40.98 $39.39 $39.61 403 541
2022-11-15 $40.88 $41.02 $39.53 $40.29 326 047

Hot Stocks To Watch:

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