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 |
| 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 |
| Oct 24, 2023 | $32.47 | $33.10 | $31.58 | $31.86 | 959 250 |
| Oct 23, 2023 | $32.89 | $33.38 | $31.88 | $31.88 | 787 728 |
| Oct 20, 2023 | $33.33 | $34.07 | $32.93 | $33.11 | 1 335 731 |
| Oct 19, 2023 | $34.43 | $34.43 | $32.49 | $32.81 | 1 377 226 |
| Oct 18, 2023 | $35.18 | $35.65 | $33.99 | $34.30 | 1 420 480 |
| Oct 17, 2023 | $34.44 | $36.16 | $34.44 | $35.38 | 1 548 823 |
| Oct 16, 2023 | $34.06 | $35.70 | $32.99 | $34.65 | 1 747 363 |
| Oct 13, 2023 | $33.42 | $35.33 | $32.79 | $34.21 | 1 537 827 |
| Oct 12, 2023 | $35.89 | $35.89 | $32.50 | $33.39 | 1 904 167 |
| Oct 11, 2023 | $35.14 | $36.00 | $34.26 | $35.95 | 2 487 358 |
| Oct 10, 2023 | $31.79 | $35.05 | $31.63 | $34.87 | 4 244 363 |
| Oct 09, 2023 | $30.85 | $31.76 | $30.13 | $31.70 | 1 291 248 |
| Oct 06, 2023 | $27.34 | $31.36 | $26.83 | $30.60 | 2 575 720 |
| Oct 05, 2023 | $26.95 | $27.68 | $26.55 | $27.47 | 765 954 |
| Oct 04, 2023 | $26.85 | $27.33 | $25.98 | $27.05 | 1 031 523 |
| Oct 03, 2023 | $27.91 | $28.12 | $26.57 | $26.88 | 969 648 |
| Oct 02, 2023 | $29.36 | $29.40 | $27.56 | $27.88 | 1 344 638 |
| Sep 29, 2023 | $31.01 | $31.09 | $29.25 | $29.46 | 1 689 206 |
| Sep 28, 2023 | $29.81 | $31.72 | $28.96 | $30.80 | 1 566 098 |
| Sep 27, 2023 | $30.01 | $30.55 | $29.71 | $29.92 | 659 001 |
