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 |
| Dec 04, 2020 | $17.43 | $17.50 | $16.76 | $17.12 | 796 342 |
| Dec 03, 2020 | $18.08 | $18.27 | $17.22 | $17.46 | 676 182 |
| Dec 02, 2020 | $17.48 | $18.19 | $17.26 | $18.00 | 1 345 903 |
| Dec 01, 2020 | $17.00 | $17.94 | $16.83 | $17.54 | 907 505 |
| Nov 30, 2020 | $17.17 | $17.42 | $16.63 | $16.80 | 665 097 |
| Nov 27, 2020 | $16.66 | $17.23 | $16.60 | $17.15 | 455 365 |
| Nov 25, 2020 | $16.59 | $16.77 | $16.37 | $16.59 | 761 832 |
| Nov 24, 2020 | $15.93 | $16.89 | $15.93 | $16.49 | 1 669 870 |
| Nov 23, 2020 | $16.00 | $16.22 | $15.52 | $16.07 | 1 544 162 |
| Nov 20, 2020 | $15.63 | $16.25 | $15.63 | $15.99 | 889 631 |
| Nov 19, 2020 | $15.40 | $16.07 | $15.17 | $15.84 | 674 728 |
| Nov 18, 2020 | $15.58 | $15.90 | $15.25 | $15.36 | 915 681 |
| Nov 17, 2020 | $15.69 | $15.90 | $15.28 | $15.51 | 916 368 |
| Nov 16, 2020 | $16.05 | $16.43 | $15.19 | $15.59 | 1 991 495 |
| Nov 13, 2020 | $17.49 | $17.94 | $16.00 | $16.52 | 2 116 197 |
| Nov 12, 2020 | $17.15 | $17.70 | $16.70 | $17.40 | 1 248 565 |
| Nov 11, 2020 | $17.11 | $17.19 | $16.47 | $17.02 | 858 849 |
| Nov 10, 2020 | $16.90 | $17.23 | $16.02 | $16.90 | 1 077 442 |
| Nov 09, 2020 | $17.43 | $17.84 | $16.45 | $16.86 | 1 267 428 |
| Nov 06, 2020 | $17.55 | $17.55 | $16.67 | $16.94 | 880 687 |
| Nov 05, 2020 | $18.01 | $18.39 | $17.22 | $17.57 | 1 450 636 |
| Nov 04, 2020 | $16.62 | $18.30 | $16.62 | $18.00 | 967 812 |
| Nov 03, 2020 | $16.00 | $16.92 | $15.81 | $16.72 | 858 103 |
| Nov 02, 2020 | $15.48 | $16.00 | $15.17 | $15.95 | 841 726 |
| Oct 30, 2020 | $15.44 | $15.46 | $14.91 | $15.37 | 712 362 |
