NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$67.00
-0.93 (-1.37%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.41 | $75.66 | Thursday, 18th Apr 2024 CYTK stock ended at $67.00. This is 1.37% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $66.84 to a day high of $68.53. |
| 90 days | $61.33 | $84.92 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $35.08 | $35.20 | $34.41 | $34.83 | 721 611 |
| 2023-09-12 | $34.73 | $35.22 | $34.26 | $35.05 | 579 707 |
| 2023-09-11 | $36.06 | $36.06 | $34.66 | $34.73 | 817 250 |
| 2023-09-08 | $36.78 | $37.10 | $35.90 | $36.06 | 699 245 |
| 2023-09-07 | $35.67 | $36.74 | $35.67 | $36.61 | 570 100 |
| 2023-09-06 | $35.57 | $36.22 | $35.49 | $35.81 | 433 605 |
| 2023-09-05 | $35.83 | $35.87 | $34.96 | $35.16 | 581 633 |
| 2023-09-01 | $35.33 | $36.57 | $35.33 | $36.00 | 700 462 |
| 2023-08-31 | $35.00 | $35.83 | $34.80 | $34.94 | 562 523 |
| 2023-08-30 | $35.58 | $35.72 | $34.92 | $35.22 | 410 650 |
| 2023-08-29 | $35.70 | $36.08 | $35.21 | $35.49 | 373 379 |
| 2023-08-28 | $35.06 | $35.95 | $35.00 | $35.88 | 455 117 |
| 2023-08-25 | $33.96 | $35.26 | $33.69 | $34.86 | 554 459 |
| 2023-08-24 | $32.94 | $33.77 | $32.75 | $33.68 | 549 123 |
| 2023-08-23 | $33.58 | $34.11 | $32.98 | $33.05 | 350 171 |
| 2023-08-22 | $32.94 | $33.65 | $32.26 | $33.36 | 441 855 |
| 2023-08-21 | $32.37 | $33.32 | $31.80 | $32.94 | 549 521 |
| 2023-08-18 | $31.66 | $32.78 | $31.57 | $32.44 | 690 555 |
| 2023-08-17 | $33.14 | $33.23 | $31.81 | $31.88 | 505 469 |
| 2023-08-16 | $32.59 | $33.69 | $32.16 | $33.17 | 785 036 |
| 2023-08-15 | $32.32 | $32.73 | $31.87 | $32.71 | 492 809 |
| 2023-08-14 | $32.45 | $32.60 | $31.63 | $32.10 | 550 905 |
| 2023-08-11 | $32.23 | $32.76 | $32.10 | $32.75 | 325 067 |
| 2023-08-10 | $31.70 | $32.68 | $31.70 | $32.49 | 561 340 |
| 2023-08-09 | $31.98 | $32.45 | $31.63 | $31.80 | 548 358 |
