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 |
| Jun 07, 2021 | $20.27 | $23.05 | $20.23 | $22.33 | 852 143 |
| Jun 04, 2021 | $21.22 | $21.33 | $20.32 | $20.42 | 647 091 |
| Jun 03, 2021 | $20.78 | $21.11 | $20.35 | $21.04 | 410 358 |
| Jun 02, 2021 | $21.75 | $22.02 | $20.53 | $20.94 | 926 848 |
| Jun 01, 2021 | $21.94 | $22.14 | $21.36 | $21.70 | 698 939 |
| May 28, 2021 | $22.35 | $22.80 | $21.70 | $21.83 | 679 706 |
| May 27, 2021 | $22.43 | $22.56 | $21.96 | $22.32 | 645 128 |
| May 26, 2021 | $22.64 | $23.43 | $22.04 | $22.26 | 399 683 |
| May 25, 2021 | $22.83 | $22.84 | $21.98 | $22.33 | 558 574 |
| May 24, 2021 | $23.05 | $23.62 | $22.70 | $22.75 | 423 628 |
| May 21, 2021 | $24.05 | $24.39 | $23.02 | $23.05 | 1 782 238 |
| May 20, 2021 | $23.81 | $24.30 | $23.43 | $23.84 | 1 421 485 |
| May 19, 2021 | $23.58 | $23.90 | $23.15 | $23.76 | 1 361 800 |
| May 18, 2021 | $25.89 | $26.07 | $23.95 | $23.96 | 650 161 |
| May 17, 2021 | $25.70 | $26.18 | $25.41 | $25.57 | 390 688 |
| May 14, 2021 | $25.37 | $26.15 | $25.13 | $25.93 | 489 592 |
| May 13, 2021 | $24.42 | $25.32 | $24.21 | $25.23 | 613 118 |
| May 12, 2021 | $23.50 | $25.03 | $23.50 | $24.32 | 773 955 |
| May 11, 2021 | $23.06 | $23.86 | $22.78 | $23.77 | 764 627 |
| May 10, 2021 | $24.20 | $24.26 | $23.02 | $23.38 | 627 055 |
| May 07, 2021 | $23.01 | $24.65 | $22.86 | $24.23 | 1 158 649 |
| May 06, 2021 | $23.26 | $23.62 | $22.60 | $23.37 | 786 866 |
| May 05, 2021 | $24.12 | $24.50 | $23.31 | $23.58 | 812 926 |
| May 04, 2021 | $25.61 | $26.01 | $24.00 | $24.25 | 1 553 557 |
| May 03, 2021 | $25.68 | $26.44 | $25.32 | $25.92 | 675 312 |
