NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$70.11
-1.30 (-1.82%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.33 | $81.33 | Thursday, 28th Mar 2024 CYTK stock ended at $70.11. This is 1.82% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.71% from a day low at $69.96 to a day high of $71.86. |
90 days | $61.33 | $110.00 | |
52 weeks | $25.98 | $110.00 |
Historical Cytokinetics prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $34.60 | $35.60 | $33.60 | $34.10 | 1 596 116 |
2023-12-07 | $33.48 | $35.62 | $33.36 | $34.86 | 1 696 984 |
2023-12-06 | $32.68 | $34.22 | $32.50 | $33.46 | 1 481 887 |
2023-12-05 | $33.62 | $33.93 | $32.54 | $32.56 | 1 221 615 |
2023-12-04 | $33.65 | $34.97 | $33.38 | $33.89 | 1 356 410 |
2023-12-01 | $33.53 | $33.58 | $32.39 | $33.57 | 1 693 595 |
2023-11-30 | $32.62 | $34.11 | $32.36 | $33.48 | 2 487 416 |
2023-11-29 | $31.43 | $34.10 | $31.43 | $32.14 | 1 772 828 |
2023-11-28 | $31.73 | $31.73 | $30.68 | $31.22 | 689 082 |
2023-11-27 | $31.87 | $32.18 | $30.92 | $31.83 | 891 574 |
2023-11-24 | $31.61 | $32.20 | $31.59 | $31.97 | 380 184 |
2023-11-22 | $32.40 | $32.70 | $31.46 | $31.91 | 572 301 |
2023-11-21 | $31.70 | $32.25 | $30.70 | $31.74 | 1 262 581 |
2023-11-20 | $32.67 | $33.15 | $31.80 | $32.31 | 2 129 983 |
2023-11-17 | $31.95 | $32.53 | $31.53 | $32.44 | 1 243 394 |
2023-11-16 | $32.78 | $33.02 | $31.03 | $31.68 | 1 480 165 |
2023-11-15 | $33.63 | $35.22 | $32.82 | $32.83 | 1 687 308 |
2023-11-14 | $33.38 | $34.40 | $33.02 | $34.29 | 1 406 379 |
2023-11-13 | $31.84 | $33.05 | $31.60 | $32.01 | 1 542 389 |
2023-11-10 | $33.12 | $33.81 | $32.33 | $32.50 | 1 471 780 |
2023-11-09 | $35.40 | $35.74 | $33.05 | $33.11 | 812 925 |
2023-11-08 | $35.63 | $35.76 | $34.49 | $34.76 | 921 950 |
2023-11-07 | $35.45 | $36.00 | $34.91 | $35.85 | 1 254 095 |
2023-11-06 | $35.78 | $36.28 | $33.61 | $34.43 | 1 456 598 |
2023-11-03 | $35.45 | $36.78 | $35.01 | $36.32 | 2 029 793 |