NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$65.27
+0.93 (+1.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CYTK stock ended at $65.27. This is 1.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.47% from a day low at $65.00 to a day high of $66.61. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $35.47 | $35.70 | $34.16 | $34.21 | 838 239 |
| Mar 29, 2023 | $35.31 | $35.31 | $34.60 | $35.25 | 591 218 |
| Mar 28, 2023 | $34.36 | $35.60 | $33.98 | $34.98 | 803 723 |
| Mar 27, 2023 | $33.73 | $34.64 | $33.42 | $34.53 | 539 826 |
| Mar 24, 2023 | $33.37 | $33.64 | $32.96 | $33.36 | 720 685 |
| Mar 23, 2023 | $34.80 | $34.99 | $33.37 | $33.63 | 815 082 |
| Mar 22, 2023 | $36.02 | $37.45 | $34.31 | $34.37 | 804 305 |
| Mar 21, 2023 | $35.50 | $36.59 | $35.06 | $36.18 | 1 414 457 |
| Mar 20, 2023 | $35.20 | $35.51 | $34.55 | $35.20 | 841 089 |
| Mar 17, 2023 | $36.87 | $36.94 | $35.02 | $35.33 | 2 441 321 |
| Mar 16, 2023 | $36.99 | $37.94 | $36.40 | $37.06 | 1 146 129 |
| Mar 15, 2023 | $37.34 | $37.71 | $36.48 | $37.27 | 767 498 |
| Mar 14, 2023 | $37.75 | $38.39 | $37.31 | $37.76 | 895 212 |
| Mar 13, 2023 | $35.41 | $37.62 | $35.07 | $37.27 | 1 499 621 |
| Mar 10, 2023 | $36.64 | $36.67 | $34.40 | $35.60 | 1 812 035 |
| Mar 09, 2023 | $39.12 | $39.45 | $36.51 | $36.86 | 1 190 466 |
| Mar 08, 2023 | $39.94 | $40.18 | $38.53 | $39.24 | 860 214 |
| Mar 07, 2023 | $39.29 | $40.50 | $38.96 | $40.11 | 1 156 485 |
| Mar 06, 2023 | $41.74 | $41.74 | $38.76 | $39.13 | 1 990 533 |
| Mar 03, 2023 | $39.73 | $42.76 | $39.70 | $41.95 | 1 065 949 |
| Mar 02, 2023 | $41.57 | $42.32 | $39.50 | $39.60 | 1 692 690 |
| Mar 01, 2023 | $43.22 | $43.89 | $42.86 | $43.11 | 880 439 |
| Feb 28, 2023 | $42.81 | $43.60 | $42.55 | $43.36 | 1 127 046 |
| Feb 27, 2023 | $43.14 | $43.27 | $42.39 | $42.98 | 445 596 |
| Feb 24, 2023 | $42.73 | $43.50 | $42.30 | $42.81 | 801 809 |
