NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$67.55
+0.550 (+0.82%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.82 | $75.66 | Friday, 19th Apr 2024 CYTK stock ended at $67.55. This is 0.82% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.60% from a day low at $64.82 to a day high of $67.80. |
| 90 days | $61.33 | $84.92 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $32.60 | $32.80 | $31.82 | $32.43 | 462 119 |
| 2021-08-11 | $31.44 | $32.71 | $31.33 | $32.53 | 500 230 |
| 2021-08-10 | $32.21 | $32.21 | $31.11 | $31.93 | 865 680 |
| 2021-08-09 | $31.59 | $32.97 | $31.31 | $31.89 | 1 402 653 |
| 2021-08-06 | $29.51 | $32.49 | $29.17 | $31.82 | 1 113 491 |
| 2021-08-05 | $29.53 | $31.00 | $28.66 | $30.24 | 890 846 |
| 2021-08-04 | $28.84 | $29.95 | $28.84 | $29.51 | 925 691 |
| 2021-08-03 | $28.83 | $29.22 | $28.24 | $28.83 | 1 534 697 |
| 2021-08-02 | $29.67 | $30.14 | $27.81 | $28.77 | 1 587 787 |
| 2021-07-30 | $28.94 | $29.92 | $28.84 | $29.68 | 782 532 |
| 2021-07-29 | $29.35 | $29.73 | $29.00 | $29.36 | 453 812 |
| 2021-07-28 | $28.12 | $29.33 | $27.82 | $29.06 | 1 091 182 |
| 2021-07-27 | $27.95 | $28.63 | $27.00 | $28.11 | 2 015 825 |
| 2021-07-26 | $29.15 | $29.40 | $27.93 | $28.20 | 1 471 216 |
| 2021-07-23 | $30.51 | $31.32 | $28.94 | $29.04 | 4 079 438 |
| 2021-07-22 | $30.05 | $30.59 | $29.13 | $30.10 | 5 840 256 |
| 2021-07-21 | $28.56 | $30.14 | $27.80 | $29.28 | 9 723 905 |
| 2021-07-20 | $28.61 | $31.19 | $27.26 | $29.18 | 8 023 252 |
| 2021-07-19 | $27.91 | $31.41 | $26.69 | $27.00 | 40 016 057 |
| 2021-07-16 | $19.49 | $19.87 | $19.04 | $19.23 | 621 033 |
| 2021-07-15 | $18.35 | $19.89 | $18.35 | $19.32 | 1 096 948 |
| 2021-07-14 | $18.79 | $18.80 | $17.72 | $18.54 | 965 331 |
| 2021-07-13 | $19.14 | $19.45 | $18.66 | $18.79 | 1 019 086 |
| 2021-07-12 | $19.66 | $20.00 | $19.14 | $19.25 | 702 958 |
| 2021-07-09 | $19.80 | $19.93 | $19.30 | $19.59 | 295 997 |
