NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$65.27
+0.93 (+1.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.86 | $75.66 | Friday, 3rd May 2024 CYTK stock ended at $65.27. This is 1.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.47% from a day low at $65.00 to a day high of $66.61. |
| 90 days | $60.86 | $81.33 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $24.82 | $25.13 | $24.04 | $24.15 | 656 627 |
| Apr 05, 2021 | $24.81 | $25.36 | $24.71 | $25.13 | 794 237 |
| Apr 01, 2021 | $23.31 | $24.48 | $23.13 | $24.44 | 605 541 |
| Mar 31, 2021 | $22.38 | $23.59 | $22.17 | $23.26 | 831 084 |
| Mar 30, 2021 | $22.51 | $23.02 | $22.17 | $22.33 | 487 346 |
| Mar 29, 2021 | $23.69 | $23.72 | $22.50 | $22.69 | 497 635 |
| Mar 26, 2021 | $24.08 | $24.65 | $22.97 | $23.87 | 467 567 |
| Mar 25, 2021 | $22.01 | $24.25 | $22.01 | $24.00 | 922 671 |
| Mar 24, 2021 | $23.87 | $24.69 | $22.39 | $22.40 | 699 444 |
| Mar 23, 2021 | $24.54 | $24.89 | $23.65 | $23.69 | 1 154 870 |
| Mar 22, 2021 | $25.34 | $25.72 | $24.28 | $24.86 | 652 965 |
| Mar 19, 2021 | $24.13 | $25.18 | $24.06 | $24.86 | 2 455 376 |
| Mar 18, 2021 | $25.71 | $25.82 | $24.15 | $24.33 | 1 298 681 |
| Mar 17, 2021 | $23.91 | $25.73 | $23.30 | $25.68 | 909 892 |
| Mar 16, 2021 | $24.02 | $25.19 | $23.33 | $23.88 | 1 041 453 |
| Mar 15, 2021 | $22.80 | $24.63 | $22.23 | $24.29 | 1 406 320 |
| Mar 12, 2021 | $20.84 | $22.84 | $20.66 | $22.82 | 1 001 679 |
| Mar 11, 2021 | $19.99 | $20.54 | $19.76 | $20.30 | 1 546 580 |
| Mar 10, 2021 | $20.00 | $20.49 | $19.48 | $19.70 | 943 831 |
| Mar 09, 2021 | $19.57 | $20.37 | $19.34 | $19.69 | 2 212 031 |
| Mar 08, 2021 | $19.76 | $20.20 | $19.14 | $19.19 | 1 151 808 |
| Mar 05, 2021 | $18.66 | $20.02 | $18.00 | $19.68 | 1 912 291 |
| Mar 04, 2021 | $18.26 | $19.12 | $18.04 | $18.57 | 1 012 100 |
| Mar 03, 2021 | $19.36 | $19.98 | $18.56 | $18.82 | 537 347 |
| Mar 02, 2021 | $19.53 | $19.94 | $19.05 | $19.42 | 605 916 |
