NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$67.00
-0.93 (-1.37%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.41 | $75.66 | Thursday, 18th Apr 2024 CYTK stock ended at $67.00. This is 1.37% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $66.84 to a day high of $68.53. |
| 90 days | $61.33 | $84.92 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $22.00 | $22.00 | $21.08 | $21.81 | 3 291 072 |
| 2020-09-17 | $21.72 | $22.25 | $21.49 | $21.76 | 608 982 |
| 2020-09-16 | $23.37 | $23.50 | $22.19 | $22.28 | 596 851 |
| 2020-09-15 | $23.38 | $23.95 | $22.84 | $23.22 | 483 719 |
| 2020-09-14 | $22.61 | $23.57 | $22.60 | $23.00 | 1 020 714 |
| 2020-09-11 | $23.06 | $23.60 | $22.42 | $22.49 | 454 134 |
| 2020-09-10 | $22.85 | $23.34 | $22.63 | $22.79 | 644 071 |
| 2020-09-09 | $22.68 | $23.19 | $22.55 | $22.88 | 542 326 |
| 2020-09-08 | $22.05 | $23.24 | $21.86 | $22.50 | 466 620 |
| 2020-09-04 | $23.24 | $23.31 | $21.25 | $22.62 | 1 366 072 |
| 2020-09-03 | $24.59 | $25.09 | $23.11 | $23.17 | 744 001 |
| 2020-09-02 | $24.19 | $24.75 | $23.88 | $24.73 | 953 725 |
| 2020-09-01 | $23.88 | $24.24 | $23.68 | $24.14 | 627 468 |
| 2020-08-31 | $24.22 | $24.40 | $23.85 | $23.96 | 914 270 |
| 2020-08-28 | $23.65 | $24.95 | $23.65 | $24.33 | 1 280 401 |
| 2020-08-27 | $24.20 | $24.71 | $23.09 | $23.64 | 560 722 |
| 2020-08-26 | $24.25 | $24.62 | $23.74 | $23.93 | 790 798 |
| 2020-08-25 | $23.18 | $25.02 | $22.81 | $24.42 | 634 495 |
| 2020-08-24 | $24.06 | $24.60 | $23.00 | $23.16 | 682 590 |
| 2020-08-21 | $25.00 | $25.08 | $23.45 | $24.24 | 1 325 099 |
| 2020-08-20 | $23.24 | $24.29 | $23.15 | $24.21 | 1 049 705 |
| 2020-08-19 | $23.97 | $24.17 | $23.26 | $23.33 | 461 173 |
| 2020-08-18 | $23.71 | $24.15 | $23.36 | $24.12 | 542 715 |
| 2020-08-17 | $22.63 | $23.94 | $22.50 | $23.36 | 1 188 899 |
| 2020-08-14 | $22.92 | $22.92 | $22.21 | $22.52 | 553 264 |
