NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$62.53
-2.81 (-4.30%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.20 | $75.66 | Monday, 29th Apr 2024 CYTK stock ended at $62.53. This is 4.30% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.50% from a day low at $62.20 to a day high of $65.00. |
| 90 days | $61.33 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $64.95 | $65.00 | $62.20 | $62.53 | 1 262 621 |
| Apr 26, 2024 | $65.11 | $66.07 | $64.50 | $65.34 | 607 960 |
| Apr 25, 2024 | $64.81 | $65.42 | $64.00 | $64.80 | 934 261 |
| Apr 24, 2024 | $65.89 | $67.45 | $65.68 | $66.82 | 772 079 |
| Apr 23, 2024 | $66.72 | $68.76 | $65.53 | $65.57 | 1 167 152 |
| Apr 22, 2024 | $67.90 | $67.90 | $65.67 | $66.29 | 1 130 373 |
| Apr 19, 2024 | $66.88 | $67.80 | $64.82 | $67.55 | 1 474 255 |
| Apr 18, 2024 | $67.50 | $68.53 | $66.84 | $67.00 | 862 385 |
| Apr 17, 2024 | $69.58 | $69.90 | $67.88 | $67.93 | 1 233 161 |
| Apr 16, 2024 | $67.81 | $70.52 | $66.55 | $69.00 | 946 053 |
| Apr 15, 2024 | $71.60 | $71.60 | $67.48 | $68.00 | 1 490 126 |
| Apr 12, 2024 | $73.76 | $73.76 | $70.61 | $71.56 | 789 372 |
| Apr 11, 2024 | $74.99 | $75.50 | $72.39 | $73.19 | 741 450 |
| Apr 10, 2024 | $72.54 | $74.94 | $72.30 | $74.36 | 803 120 |
| Apr 09, 2024 | $74.20 | $75.66 | $73.43 | $75.05 | 1 211 190 |
| Apr 08, 2024 | $73.90 | $74.38 | $72.55 | $74.19 | 953 333 |
| Apr 05, 2024 | $69.21 | $73.21 | $68.43 | $72.71 | 976 544 |
| Apr 04, 2024 | $71.69 | $72.31 | $68.72 | $69.18 | 715 558 |
| Apr 03, 2024 | $70.27 | $71.43 | $70.00 | $70.92 | 574 388 |
| Apr 02, 2024 | $71.19 | $72.72 | $70.35 | $70.97 | 997 255 |
| Apr 01, 2024 | $69.78 | $73.16 | $68.90 | $73.02 | 1 347 535 |
| Mar 28, 2024 | $71.41 | $71.86 | $69.96 | $70.11 | 1 611 905 |
| Mar 27, 2024 | $71.40 | $73.18 | $69.88 | $71.41 | 1 879 574 |
| Mar 26, 2024 | $69.00 | $74.67 | $68.28 | $71.15 | 3 998 598 |
| Mar 25, 2024 | $67.75 | $69.40 | $67.64 | $68.73 | 969 189 |
