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 |
| Aug 20, 2020 | $23.24 | $24.29 | $23.15 | $24.21 | 1 049 705 |
| Aug 19, 2020 | $23.97 | $24.17 | $23.26 | $23.33 | 461 173 |
| Aug 18, 2020 | $23.71 | $24.15 | $23.36 | $24.12 | 542 715 |
| Aug 17, 2020 | $22.63 | $23.94 | $22.50 | $23.36 | 1 188 899 |
| Aug 14, 2020 | $22.92 | $22.92 | $22.21 | $22.52 | 553 264 |
| Aug 13, 2020 | $21.85 | $22.88 | $21.75 | $22.85 | 490 253 |
| Aug 12, 2020 | $21.30 | $21.96 | $21.20 | $21.92 | 804 793 |
| Aug 11, 2020 | $21.43 | $22.09 | $21.04 | $21.08 | 866 274 |
| Aug 10, 2020 | $21.44 | $21.87 | $21.19 | $21.33 | 655 379 |
| Aug 07, 2020 | $21.01 | $22.00 | $21.00 | $21.51 | 1 172 631 |
| Aug 06, 2020 | $22.30 | $22.72 | $21.61 | $21.64 | 400 875 |
| Aug 05, 2020 | $22.17 | $22.51 | $21.85 | $22.13 | 1 308 842 |
| Aug 04, 2020 | $22.65 | $22.67 | $21.84 | $22.02 | 805 991 |
| Aug 03, 2020 | $21.63 | $22.83 | $21.45 | $22.66 | 568 382 |
| Jul 31, 2020 | $22.60 | $22.66 | $21.16 | $21.62 | 1 229 026 |
| Jul 30, 2020 | $22.61 | $23.32 | $22.51 | $22.67 | 696 988 |
| Jul 29, 2020 | $23.27 | $23.55 | $22.53 | $22.96 | 720 549 |
| Jul 28, 2020 | $23.99 | $24.13 | $23.15 | $23.18 | 759 274 |
| Jul 27, 2020 | $23.39 | $24.39 | $23.02 | $24.10 | 612 053 |
| Jul 24, 2020 | $23.77 | $24.01 | $22.64 | $23.08 | 880 643 |
| Jul 23, 2020 | $24.06 | $25.21 | $23.60 | $24.23 | 833 060 |
| Jul 22, 2020 | $23.66 | $24.27 | $23.17 | $23.88 | 626 400 |
| Jul 21, 2020 | $25.60 | $25.60 | $23.51 | $23.87 | 997 300 |
| Jul 20, 2020 | $24.07 | $25.72 | $23.95 | $25.14 | 3 325 000 |
| Jul 17, 2020 | $23.65 | $24.00 | $22.85 | $23.98 | 4 889 400 |
