NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$64.80
-2.02 (-3.02%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.00 | $75.66 | Thursday, 25th Apr 2024 CYTK stock ended at $64.80. This is 3.02% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $64.00 to a day high of $65.42. |
| 90 days | $61.33 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $15.44 | $15.46 | $14.91 | $15.37 | 712 362 |
| Oct 29, 2020 | $15.41 | $15.75 | $14.89 | $15.49 | 899 545 |
| Oct 28, 2020 | $15.75 | $16.05 | $15.26 | $15.35 | 780 722 |
| Oct 27, 2020 | $15.66 | $16.49 | $15.41 | $16.33 | 678 463 |
| Oct 26, 2020 | $16.22 | $16.58 | $15.35 | $15.50 | 904 422 |
| Oct 23, 2020 | $16.20 | $16.54 | $15.90 | $16.39 | 694 701 |
| Oct 22, 2020 | $15.75 | $16.63 | $15.74 | $16.22 | 1 427 263 |
| Oct 21, 2020 | $16.15 | $16.59 | $15.52 | $15.70 | 724 170 |
| Oct 20, 2020 | $16.60 | $17.20 | $16.20 | $16.26 | 774 850 |
| Oct 19, 2020 | $16.55 | $16.99 | $16.45 | $16.56 | 769 139 |
| Oct 16, 2020 | $16.25 | $17.15 | $16.21 | $16.47 | 2 034 468 |
| Oct 15, 2020 | $16.35 | $16.70 | $15.85 | $16.23 | 909 734 |
| Oct 14, 2020 | $16.90 | $17.58 | $16.33 | $16.49 | 1 706 271 |
| Oct 13, 2020 | $15.64 | $17.06 | $15.58 | $16.89 | 2 741 475 |
| Oct 12, 2020 | $15.12 | $15.98 | $14.71 | $15.65 | 3 979 093 |
| Oct 09, 2020 | $16.12 | $16.50 | $15.01 | $15.26 | 7 920 296 |
| Oct 08, 2020 | $17.45 | $17.73 | $15.16 | $16.00 | 21 003 151 |
| Oct 07, 2020 | $28.54 | $29.55 | $27.61 | $27.66 | 2 534 206 |
| Oct 06, 2020 | $29.04 | $29.25 | $27.83 | $28.55 | 1 587 072 |
| Oct 05, 2020 | $26.33 | $30.14 | $26.26 | $28.61 | 3 926 972 |
| Oct 02, 2020 | $22.15 | $24.52 | $21.54 | $23.99 | 2 358 444 |
| Oct 01, 2020 | $21.79 | $23.33 | $21.57 | $22.70 | 1 163 755 |
| Sep 30, 2020 | $22.49 | $22.59 | $21.26 | $21.65 | 1 480 214 |
| Sep 29, 2020 | $22.27 | $23.00 | $22.24 | $22.33 | 640 752 |
| Sep 28, 2020 | $23.75 | $23.78 | $22.11 | $22.37 | 589 889 |
