NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$65.27
+0.93 (+1.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CYTK stock ended at $65.27. This is 1.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.47% from a day low at $65.00 to a day high of $66.61. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $19.38 | $21.69 | $18.43 | $20.99 | 6 034 540 |
| May 08, 2020 | $16.11 | $16.49 | $15.65 | $15.76 | 492 969 |
| May 07, 2020 | $16.01 | $16.49 | $14.89 | $15.73 | 844 032 |
| May 06, 2020 | $16.40 | $16.88 | $16.26 | $16.63 | 732 481 |
| May 05, 2020 | $15.85 | $17.05 | $15.53 | $16.42 | 663 349 |
| May 04, 2020 | $14.16 | $15.22 | $14.11 | $15.17 | 562 895 |
| May 01, 2020 | $14.85 | $14.85 | $13.87 | $14.49 | 628 959 |
| Apr 30, 2020 | $15.98 | $16.05 | $14.88 | $15.11 | 563 007 |
| Apr 29, 2020 | $16.40 | $16.56 | $15.73 | $16.28 | 746 078 |
| Apr 28, 2020 | $16.00 | $16.30 | $15.40 | $16.07 | 2 500 080 |
| Apr 27, 2020 | $15.78 | $15.92 | $15.64 | $15.65 | 679 994 |
| Apr 24, 2020 | $15.64 | $15.85 | $15.22 | $15.68 | 881 906 |
| Apr 23, 2020 | $15.12 | $15.88 | $15.12 | $15.47 | 677 214 |
| Apr 22, 2020 | $15.31 | $15.43 | $14.91 | $15.09 | 526 124 |
| Apr 21, 2020 | $15.41 | $15.50 | $14.67 | $15.02 | 395 796 |
| Apr 20, 2020 | $15.00 | $15.61 | $14.96 | $15.51 | 1 216 846 |
| Apr 17, 2020 | $14.57 | $15.29 | $13.76 | $15.24 | 1 198 836 |
| Apr 16, 2020 | $14.19 | $14.22 | $13.45 | $13.99 | 755 863 |
| Apr 15, 2020 | $13.33 | $14.05 | $13.08 | $13.93 | 640 646 |
| Apr 14, 2020 | $13.85 | $14.19 | $13.28 | $13.55 | 960 634 |
| Apr 13, 2020 | $14.06 | $14.20 | $13.45 | $13.88 | 628 315 |
| Apr 09, 2020 | $14.71 | $14.85 | $13.68 | $13.89 | 1 137 890 |
| Apr 08, 2020 | $12.33 | $12.92 | $12.19 | $12.76 | 714 422 |
