NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$67.55
+0.550 (+0.82%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.82 | $75.66 | Friday, 19th Apr 2024 CYTK stock ended at $67.55. This is 0.82% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.60% from a day low at $64.82 to a day high of $67.80. |
| 90 days | $61.33 | $84.92 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $31.98 | $32.45 | $31.63 | $31.80 | 548 358 |
| 2023-08-08 | $31.33 | $32.14 | $31.00 | $31.95 | 752 561 |
| 2023-08-07 | $33.45 | $33.45 | $31.05 | $31.35 | 932 580 |
| 2023-08-04 | $31.99 | $34.97 | $31.95 | $33.19 | 1 104 422 |
| 2023-08-03 | $31.02 | $32.27 | $31.02 | $31.70 | 1 130 146 |
| 2023-08-02 | $32.01 | $32.44 | $30.66 | $31.08 | 804 890 |
| 2023-08-01 | $33.09 | $33.09 | $32.02 | $32.50 | 760 117 |
| 2023-07-31 | $33.00 | $33.38 | $32.87 | $33.35 | 667 321 |
| 2023-07-28 | $32.28 | $33.56 | $32.17 | $33.25 | 1 253 385 |
| 2023-07-27 | $32.68 | $32.77 | $31.92 | $32.23 | 676 106 |
| 2023-07-26 | $32.01 | $32.58 | $31.81 | $32.40 | 575 645 |
| 2023-07-25 | $32.65 | $33.15 | $32.10 | $32.14 | 757 904 |
| 2023-07-24 | $32.76 | $33.17 | $32.05 | $32.89 | 439 884 |
| 2023-07-21 | $32.46 | $33.29 | $32.26 | $32.72 | 1 096 131 |
| 2023-07-20 | $33.60 | $33.68 | $32.39 | $32.40 | 913 555 |
| 2023-07-19 | $33.41 | $34.27 | $33.35 | $33.62 | 876 146 |
| 2023-07-18 | $33.73 | $33.89 | $33.04 | $33.19 | 649 715 |
| 2023-07-17 | $35.18 | $35.88 | $33.80 | $33.81 | 582 461 |
| 2023-07-14 | $35.32 | $35.39 | $34.62 | $34.93 | 625 240 |
| 2023-07-13 | $35.37 | $36.26 | $35.08 | $35.50 | 681 016 |
| 2023-07-12 | $35.61 | $35.83 | $34.85 | $35.29 | 1 043 673 |
| 2023-07-11 | $35.83 | $35.83 | $34.92 | $35.13 | 745 773 |
| 2023-07-10 | $34.63 | $36.04 | $34.63 | $35.85 | 985 349 |
| 2023-07-07 | $33.68 | $35.29 | $33.68 | $34.71 | 1 403 832 |
| 2023-07-06 | $32.87 | $33.65 | $32.69 | $33.63 | 507 265 |
