NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$66.82
+1.25 (+1.91%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.82 | $75.66 | Wednesday, 24th Apr 2024 CYTK stock ended at $66.82. This is 1.91% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.69% from a day low at $65.68 to a day high of $67.45. |
| 90 days | $61.33 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $19.14 | $19.45 | $18.66 | $18.79 | 1 019 086 |
| Jul 12, 2021 | $19.66 | $20.00 | $19.14 | $19.25 | 702 958 |
| Jul 09, 2021 | $19.80 | $19.93 | $19.30 | $19.59 | 295 997 |
| Jul 08, 2021 | $19.39 | $20.00 | $19.31 | $19.73 | 663 439 |
| Jul 07, 2021 | $19.51 | $20.22 | $19.42 | $19.77 | 654 698 |
| Jul 06, 2021 | $20.14 | $20.49 | $19.33 | $19.53 | 528 220 |
| Jul 02, 2021 | $20.92 | $21.19 | $20.44 | $20.61 | 465 976 |
| Jul 01, 2021 | $19.86 | $21.15 | $19.53 | $20.98 | 1 055 376 |
| Jun 30, 2021 | $20.91 | $21.07 | $19.52 | $19.79 | 1 570 771 |
| Jun 29, 2021 | $22.43 | $22.80 | $21.09 | $21.12 | 935 394 |
| Jun 28, 2021 | $22.75 | $23.28 | $22.50 | $22.50 | 506 537 |
| Jun 25, 2021 | $22.60 | $22.92 | $22.21 | $22.50 | 1 032 757 |
| Jun 24, 2021 | $22.50 | $23.00 | $22.25 | $22.55 | 371 842 |
| Jun 23, 2021 | $22.15 | $22.42 | $21.93 | $22.31 | 449 240 |
| Jun 22, 2021 | $21.70 | $22.17 | $21.28 | $22.15 | 653 615 |
| Jun 21, 2021 | $21.55 | $22.01 | $21.31 | $21.77 | 465 443 |
| Jun 18, 2021 | $21.58 | $21.76 | $20.87 | $21.31 | 686 351 |
| Jun 17, 2021 | $21.68 | $21.97 | $21.19 | $21.94 | 266 067 |
| Jun 16, 2021 | $22.19 | $22.31 | $21.19 | $21.79 | 561 148 |
| Jun 15, 2021 | $21.80 | $22.82 | $21.75 | $22.28 | 1 478 440 |
| Jun 14, 2021 | $21.04 | $22.00 | $21.04 | $21.85 | 1 271 966 |
| Jun 11, 2021 | $21.51 | $21.81 | $20.92 | $21.04 | 445 622 |
| Jun 10, 2021 | $21.51 | $22.07 | $21.25 | $21.52 | 579 658 |
| Jun 09, 2021 | $21.84 | $22.50 | $21.33 | $21.53 | 437 627 |
| Jun 08, 2021 | $22.29 | $22.56 | $21.29 | $21.72 | 332 585 |
