NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$66.82
+1.25 (+1.91%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.82 | $75.66 | Wednesday, 24th Apr 2024 CYTK stock ended at $66.82. This is 1.91% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.69% from a day low at $65.68 to a day high of $67.45. |
| 90 days | $61.33 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $31.43 | $34.10 | $31.43 | $32.14 | 1 772 828 |
| Nov 28, 2023 | $31.73 | $31.73 | $30.68 | $31.22 | 689 082 |
| Nov 27, 2023 | $31.87 | $32.18 | $30.92 | $31.83 | 891 574 |
| Nov 24, 2023 | $31.61 | $32.20 | $31.59 | $31.97 | 380 184 |
| Nov 22, 2023 | $32.40 | $32.70 | $31.46 | $31.91 | 572 301 |
| Nov 21, 2023 | $31.70 | $32.25 | $30.70 | $31.74 | 1 262 581 |
| Nov 20, 2023 | $32.67 | $33.15 | $31.80 | $32.31 | 2 129 983 |
| Nov 17, 2023 | $31.95 | $32.53 | $31.53 | $32.44 | 1 243 394 |
| Nov 16, 2023 | $32.78 | $33.02 | $31.03 | $31.68 | 1 480 165 |
| Nov 15, 2023 | $33.63 | $35.22 | $32.82 | $32.83 | 1 687 308 |
| Nov 14, 2023 | $33.38 | $34.40 | $33.02 | $34.29 | 1 406 379 |
| Nov 13, 2023 | $31.84 | $33.05 | $31.60 | $32.01 | 1 542 389 |
| Nov 10, 2023 | $33.12 | $33.81 | $32.33 | $32.50 | 1 471 780 |
| Nov 09, 2023 | $35.40 | $35.74 | $33.05 | $33.11 | 812 925 |
| Nov 08, 2023 | $35.63 | $35.76 | $34.49 | $34.76 | 921 950 |
| Nov 07, 2023 | $35.45 | $36.00 | $34.91 | $35.85 | 1 254 095 |
| Nov 06, 2023 | $35.78 | $36.28 | $33.61 | $34.43 | 1 456 598 |
| Nov 03, 2023 | $35.45 | $36.78 | $35.01 | $36.32 | 2 029 793 |
| Nov 02, 2023 | $35.94 | $36.28 | $34.58 | $34.64 | 1 605 396 |
| Nov 01, 2023 | $34.93 | $35.24 | $34.21 | $35.10 | 1 913 114 |
| Oct 31, 2023 | $31.64 | $36.53 | $31.46 | $34.86 | 3 752 475 |
| Oct 30, 2023 | $31.82 | $32.65 | $31.50 | $32.09 | 1 649 466 |
| Oct 27, 2023 | $32.10 | $32.52 | $30.37 | $31.74 | 2 348 434 |
| Oct 26, 2023 | $33.03 | $33.35 | $32.27 | $32.41 | 755 983 |
| Oct 25, 2023 | $31.44 | $33.01 | $31.10 | $32.59 | 1 540 721 |
