NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$65.57
-0.720 (-1.09%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.82 | $75.66 | Tuesday, 23rd Apr 2024 CYTK stock ended at $65.57. This is 1.09% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.93% from a day low at $65.53 to a day high of $68.76. |
| 90 days | $61.33 | $84.11 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $38.11 | $39.02 | $37.14 | $37.69 | 645 289 |
| May 30, 2023 | $37.19 | $38.02 | $36.96 | $37.96 | 360 429 |
| May 26, 2023 | $37.38 | $37.92 | $37.06 | $37.36 | 362 431 |
| May 25, 2023 | $38.06 | $38.06 | $36.75 | $37.54 | 508 394 |
| May 24, 2023 | $38.79 | $38.79 | $37.82 | $38.14 | 649 393 |
| May 23, 2023 | $40.69 | $41.24 | $38.77 | $39.01 | 797 680 |
| May 22, 2023 | $39.16 | $40.99 | $39.16 | $40.75 | 874 102 |
| May 19, 2023 | $38.28 | $39.10 | $37.81 | $38.98 | 942 868 |
| May 18, 2023 | $37.80 | $37.88 | $36.66 | $37.58 | 378 640 |
| May 17, 2023 | $37.45 | $37.87 | $36.20 | $37.81 | 476 831 |
| May 16, 2023 | $38.29 | $38.50 | $36.59 | $37.23 | 713 614 |
| May 15, 2023 | $37.79 | $39.19 | $37.06 | $38.95 | 612 590 |
| May 12, 2023 | $37.74 | $37.97 | $36.96 | $37.64 | 535 934 |
| May 11, 2023 | $39.50 | $39.65 | $37.68 | $37.83 | 572 585 |
| May 10, 2023 | $38.84 | $39.39 | $38.50 | $39.23 | 500 083 |
| May 09, 2023 | $37.99 | $38.85 | $37.46 | $38.84 | 482 261 |
| May 08, 2023 | $39.61 | $39.73 | $37.90 | $38.41 | 577 708 |
| May 05, 2023 | $40.97 | $40.97 | $37.82 | $39.44 | 1 882 592 |
| May 04, 2023 | $40.01 | $40.20 | $38.40 | $39.29 | 974 299 |
| May 03, 2023 | $37.47 | $40.25 | $37.15 | $39.34 | 1 632 004 |
| May 02, 2023 | $37.77 | $38.05 | $36.78 | $37.31 | 941 262 |
| May 01, 2023 | $37.36 | $38.48 | $37.15 | $37.77 | 1 352 382 |
| Apr 28, 2023 | $37.87 | $38.50 | $37.27 | $37.40 | 965 952 |
| Apr 27, 2023 | $37.25 | $38.03 | $36.74 | $37.86 | 738 442 |
| Apr 26, 2023 | $37.94 | $38.64 | $36.84 | $37.14 | 423 153 |
