NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$67.93
-1.07 (-1.55%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.41 | $75.66 | Wednesday, 17th Apr 2024 CYTK stock ended at $67.93. This is 1.55% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.98% from a day low at $67.88 to a day high of $69.90. |
90 days | $61.33 | $86.63 | |
52 weeks | $25.98 | $110.00 |
Date | Open | High | Low | Close | Volume |
2024-03-12 | $65.00 | $66.00 | $62.62 | $64.55 | 2 368 962 |
2024-03-11 | $65.82 | $66.45 | $62.16 | $64.39 | 2 610 136 |
2024-03-08 | $67.00 | $68.24 | $65.71 | $65.75 | 1 306 225 |
2024-03-07 | $66.88 | $67.67 | $65.05 | $65.84 | 1 497 370 |
2024-03-06 | $67.29 | $68.00 | $65.40 | $66.88 | 1 784 942 |
2024-03-05 | $66.90 | $68.15 | $66.01 | $66.43 | 2 206 498 |
2024-03-04 | $71.03 | $72.00 | $66.73 | $67.68 | 4 089 448 |
2024-03-01 | $73.20 | $75.00 | $72.53 | $73.98 | 1 618 797 |
2024-02-29 | $73.86 | $75.00 | $71.48 | $72.24 | 1 869 808 |
2024-02-28 | $77.94 | $78.60 | $69.47 | $73.09 | 4 353 313 |
2024-02-27 | $79.00 | $81.33 | $78.60 | $80.99 | 2 337 418 |
2024-02-26 | $77.07 | $79.90 | $77.00 | $79.00 | 1 772 179 |
2024-02-23 | $76.00 | $79.49 | $75.86 | $78.02 | 1 737 995 |
2024-02-22 | $76.30 | $77.30 | $75.52 | $75.59 | 1 114 724 |
2024-02-21 | $76.32 | $77.35 | $75.66 | $76.50 | 937 735 |
2024-02-20 | $76.62 | $78.00 | $76.01 | $76.89 | 943 467 |
2024-02-16 | $78.46 | $79.57 | $76.78 | $76.89 | 1 112 405 |
2024-02-15 | $76.82 | $78.72 | $76.05 | $78.56 | 1 589 201 |
2024-02-14 | $77.90 | $78.48 | $75.62 | $76.50 | 1 721 729 |
2024-02-13 | $77.40 | $80.69 | $76.21 | $77.03 | 2 772 883 |
2024-02-12 | $77.40 | $79.86 | $76.61 | $79.30 | 1 286 904 |
2024-02-09 | $79.00 | $79.77 | $76.52 | $76.94 | 1 850 462 |
2024-02-08 | $77.85 | $79.39 | $76.92 | $78.94 | 1 394 030 |
2024-02-07 | $80.23 | $80.40 | $77.00 | $77.12 | 1 423 975 |
2024-02-06 | $80.27 | $80.79 | $78.05 | $80.16 | 949 922 |