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 |
| 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 |
| 2024-02-05 | $79.23 | $80.66 | $76.56 | $80.16 | 2 607 478 |
| 2024-02-02 | $80.49 | $84.05 | $79.29 | $81.87 | 2 281 350 |
| 2024-02-01 | $78.52 | $82.64 | $78.49 | $81.25 | 2 369 451 |
| 2024-01-31 | $78.73 | $81.41 | $77.69 | $78.13 | 1 814 114 |
| 2024-01-30 | $79.96 | $80.44 | $77.28 | $78.73 | 2 153 300 |
| 2024-01-29 | $81.67 | $81.89 | $79.56 | $79.99 | 2 332 384 |
| 2024-01-26 | $84.00 | $84.00 | $80.65 | $82.74 | 1 160 242 |
| 2024-01-25 | $82.94 | $83.73 | $80.55 | $82.91 | 1 725 916 |
| 2024-01-24 | $83.42 | $84.11 | $81.50 | $81.77 | 1 663 119 |
| 2024-01-23 | $83.69 | $84.92 | $80.86 | $84.80 | 1 388 884 |
| 2024-01-22 | $81.20 | $84.08 | $80.56 | $83.69 | 2 053 821 |
| 2024-01-19 | $82.68 | $83.73 | $80.02 | $80.96 | 3 377 053 |
| 2024-01-18 | $84.97 | $86.63 | $81.59 | $82.74 | 2 530 651 |
| 2024-01-17 | $80.93 | $86.19 | $80.13 | $85.68 | 3 365 456 |
| 2024-01-16 | $82.50 | $85.05 | $80.22 | $81.19 | 4 027 596 |
| 2024-01-12 | $85.51 | $86.98 | $83.86 | $85.60 | 4 874 039 |
| 2024-01-11 | $99.97 | $100.49 | $73.12 | $84.95 | 23 934 270 |
| 2024-01-10 | $100.00 | $103.75 | $97.74 | $101.63 | 7 161 165 |
| 2024-01-09 | $108.55 | $108.61 | $95.51 | $101.97 | 11 735 620 |
| 2024-01-08 | $89.30 | $110.00 | $85.86 | $108.06 | 14 849 599 |
| 2024-01-05 | $87.24 | $95.49 | $86.82 | $93.73 | 6 002 564 |
| 2024-01-04 | $87.00 | $90.20 | $85.80 | $88.24 | 5 534 129 |
| 2024-01-03 | $83.49 | $87.76 | $82.15 | $86.64 | 3 977 978 |
