NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$63.37
+2.05 (+3.34%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.86 | $75.66 | Wednesday, 1st May 2024 CYTK stock ended at $63.37. This is 3.34% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.70% from a day low at $61.37 to a day high of $64.26. |
| 90 days | $60.86 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $22.20 | $22.64 | $21.31 | $22.31 | 514 566 |
| Jun 15, 2020 | $20.84 | $22.06 | $20.80 | $21.73 | 768 002 |
| Jun 12, 2020 | $21.10 | $21.38 | $20.20 | $21.38 | 614 055 |
| Jun 11, 2020 | $21.30 | $22.05 | $20.67 | $20.95 | 1 318 186 |
| Jun 10, 2020 | $21.19 | $21.81 | $20.88 | $21.71 | 1 032 462 |
| Jun 09, 2020 | $20.99 | $21.54 | $20.76 | $21.05 | 598 145 |
| Jun 08, 2020 | $20.33 | $21.14 | $20.02 | $21.11 | 482 620 |
| Jun 05, 2020 | $20.24 | $20.63 | $19.32 | $20.24 | 429 708 |
| Jun 04, 2020 | $20.40 | $20.96 | $19.94 | $20.04 | 400 430 |
| Jun 03, 2020 | $21.08 | $21.09 | $20.38 | $20.60 | 397 243 |
| Jun 02, 2020 | $20.88 | $21.63 | $20.35 | $21.11 | 469 501 |
| Jun 01, 2020 | $20.49 | $21.36 | $20.43 | $20.90 | 447 787 |
| May 29, 2020 | $20.73 | $20.79 | $19.67 | $20.71 | 1 249 948 |
| May 28, 2020 | $21.38 | $21.91 | $20.69 | $20.72 | 418 173 |
| May 27, 2020 | $21.92 | $21.94 | $20.26 | $21.24 | 621 398 |
| May 26, 2020 | $22.36 | $22.88 | $21.85 | $21.90 | 781 550 |
| May 22, 2020 | $21.50 | $21.94 | $21.02 | $21.91 | 437 502 |
| May 21, 2020 | $21.81 | $21.92 | $20.87 | $21.61 | 461 430 |
| May 20, 2020 | $21.28 | $22.47 | $21.01 | $21.82 | 483 463 |
| May 19, 2020 | $21.87 | $22.20 | $20.90 | $20.93 | 596 949 |
| May 18, 2020 | $22.10 | $23.04 | $21.86 | $22.22 | 702 599 |
| May 15, 2020 | $21.13 | $21.75 | $20.70 | $21.64 | 1 262 305 |
| May 14, 2020 | $21.26 | $21.61 | $20.46 | $21.24 | 798 652 |
| May 13, 2020 | $21.06 | $21.93 | $20.50 | $21.61 | 2 123 458 |
| May 12, 2020 | $20.95 | $22.99 | $20.81 | $20.96 | 1 874 654 |
