NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$63.37
+2.05 (+3.34%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.86 | $75.66 | Wednesday, 1st May 2024 CYTK stock ended at $63.37. This is 3.34% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.70% from a day low at $61.37 to a day high of $64.26. |
| 90 days | $60.86 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $20.75 | $20.97 | $19.85 | $19.98 | 957 911 |
| Jan 19, 2021 | $19.04 | $19.97 | $18.91 | $19.89 | 835 934 |
| Jan 15, 2021 | $19.85 | $20.46 | $18.89 | $18.96 | 743 105 |
| Jan 14, 2021 | $19.50 | $20.06 | $19.00 | $19.80 | 1 767 248 |
| Jan 13, 2021 | $19.65 | $19.80 | $19.23 | $19.27 | 513 645 |
| Jan 12, 2021 | $19.93 | $20.15 | $19.55 | $19.68 | 512 153 |
| Jan 11, 2021 | $21.73 | $21.91 | $19.87 | $20.00 | 891 082 |
| Jan 08, 2021 | $21.77 | $22.25 | $20.98 | $21.55 | 579 759 |
| Jan 07, 2021 | $21.36 | $21.73 | $20.95 | $21.53 | 2 004 878 |
| Jan 06, 2021 | $19.68 | $21.63 | $19.68 | $21.31 | 888 168 |
| Jan 05, 2021 | $19.44 | $20.36 | $19.25 | $19.88 | 677 043 |
| Jan 04, 2021 | $20.79 | $20.79 | $19.23 | $19.56 | 697 613 |
| Dec 31, 2020 | $20.31 | $21.09 | $20.16 | $20.78 | 786 388 |
| Dec 30, 2020 | $20.64 | $21.10 | $20.02 | $20.36 | 967 518 |
| Dec 29, 2020 | $21.07 | $21.28 | $20.26 | $20.60 | 539 631 |
| Dec 28, 2020 | $20.80 | $21.50 | $20.50 | $20.95 | 580 549 |
| Dec 24, 2020 | $21.10 | $21.65 | $20.93 | $20.94 | 307 178 |
| Dec 23, 2020 | $20.28 | $21.07 | $19.85 | $20.98 | 393 265 |
| Dec 22, 2020 | $20.37 | $20.91 | $20.08 | $20.36 | 648 088 |
| Dec 21, 2020 | $20.73 | $21.09 | $20.20 | $20.42 | 813 266 |
| Dec 18, 2020 | $21.17 | $21.86 | $20.93 | $21.22 | 2 777 794 |
| Dec 17, 2020 | $21.08 | $21.35 | $20.87 | $21.10 | 770 112 |
| Dec 16, 2020 | $21.14 | $21.39 | $20.04 | $21.00 | 594 983 |
| Dec 15, 2020 | $21.31 | $21.42 | $19.84 | $21.00 | 953 246 |
| Dec 14, 2020 | $20.01 | $21.66 | $20.00 | $21.24 | 1 653 155 |
