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 | $60.86 | $75.66 | 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 | $60.86 | $81.33 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $41.99 | $43.27 | $41.57 | $43.09 | 676 281 |
| Feb 22, 2023 | $41.74 | $42.65 | $41.40 | $41.74 | 724 204 |
| Feb 21, 2023 | $45.21 | $45.50 | $41.96 | $42.04 | 1 114 201 |
| Feb 17, 2023 | $44.01 | $45.84 | $43.35 | $45.71 | 601 235 |
| Feb 16, 2023 | $42.50 | $44.97 | $42.30 | $44.13 | 783 720 |
| Feb 15, 2023 | $43.05 | $43.27 | $42.45 | $42.87 | 946 147 |
| Feb 14, 2023 | $43.61 | $44.36 | $42.62 | $43.35 | 744 941 |
| Feb 13, 2023 | $43.70 | $45.17 | $42.32 | $43.87 | 1 108 017 |
| Feb 10, 2023 | $44.37 | $44.90 | $43.56 | $43.58 | 1 073 175 |
| Feb 09, 2023 | $44.03 | $44.68 | $43.45 | $44.30 | 514 906 |
| Feb 08, 2023 | $44.98 | $44.98 | $43.82 | $43.89 | 668 258 |
| Feb 07, 2023 | $44.89 | $45.10 | $43.38 | $44.98 | 625 080 |
| Feb 06, 2023 | $45.00 | $45.63 | $44.62 | $44.84 | 649 438 |
| Feb 03, 2023 | $44.00 | $45.19 | $43.47 | $45.01 | 998 318 |
| Feb 02, 2023 | $43.24 | $44.86 | $42.82 | $44.56 | 983 602 |
| Feb 01, 2023 | $42.40 | $43.26 | $40.83 | $42.83 | 1 063 107 |
| Jan 31, 2023 | $41.22 | $42.57 | $40.94 | $42.48 | 908 743 |
| Jan 30, 2023 | $43.08 | $43.39 | $40.98 | $41.06 | 884 767 |
| Jan 27, 2023 | $43.31 | $44.03 | $43.05 | $43.12 | 405 915 |
| Jan 26, 2023 | $43.07 | $43.49 | $42.45 | $43.25 | 494 630 |
| Jan 25, 2023 | $43.21 | $43.66 | $42.77 | $42.96 | 1 066 624 |
| Jan 24, 2023 | $42.23 | $43.56 | $41.68 | $43.15 | 1 197 866 |
| Jan 23, 2023 | $41.88 | $42.26 | $40.26 | $42.20 | 1 498 768 |
| Jan 20, 2023 | $42.41 | $42.41 | $41.11 | $41.79 | 684 300 |
| Jan 19, 2023 | $42.61 | $43.19 | $41.89 | $41.93 | 776 407 |
