NASDAQ:CYTK
Cytokinetics Stock Price (Quote)
$62.53
-2.81 (-4.30%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.20 | $75.66 | Monday, 29th Apr 2024 CYTK stock ended at $62.53. This is 4.30% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.50% from a day low at $62.20 to a day high of $65.00. |
| 90 days | $61.33 | $84.05 | |
| 52 weeks | $25.98 | $110.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $6.56 | $6.78 | $6.29 | $6.40 | 383 000 |
| Mar 07, 2016 | $6.23 | $6.68 | $6.15 | $6.58 | 255 100 |
| Mar 04, 2016 | $6.52 | $6.55 | $6.12 | $6.27 | 620 400 |
| Mar 03, 2016 | $6.58 | $6.86 | $6.39 | $6.50 | 364 000 |
| Mar 02, 2016 | $6.35 | $6.62 | $6.17 | $6.55 | 261 900 |
| Mar 01, 2016 | $6.32 | $6.61 | $6.13 | $6.39 | 474 200 |
| Feb 29, 2016 | $6.81 | $7.01 | $6.25 | $6.30 | 571 700 |
| Feb 26, 2016 | $6.65 | $6.87 | $6.55 | $6.85 | 466 700 |
| Feb 25, 2016 | $6.66 | $6.72 | $6.39 | $6.61 | 316 600 |
| Feb 24, 2016 | $6.58 | $6.76 | $6.49 | $6.66 | 408 200 |
| Feb 23, 2016 | $6.71 | $6.82 | $6.54 | $6.67 | 495 900 |
| Feb 22, 2016 | $6.84 | $7.00 | $6.72 | $6.74 | 369 300 |
| Feb 19, 2016 | $6.47 | $6.85 | $6.39 | $6.77 | 286 800 |
| Feb 18, 2016 | $6.82 | $6.99 | $6.41 | $6.51 | 611 800 |
| Feb 17, 2016 | $7.21 | $7.21 | $6.54 | $6.79 | 769 100 |
| Feb 16, 2016 | $7.12 | $7.21 | $6.83 | $7.06 | 385 600 |
| Feb 12, 2016 | $6.92 | $7.03 | $6.66 | $7.02 | 356 000 |
| Feb 11, 2016 | $6.85 | $7.00 | $6.59 | $6.85 | 285 700 |
| Feb 10, 2016 | $6.62 | $7.04 | $6.47 | $7.00 | 588 700 |
| Feb 09, 2016 | $6.38 | $6.79 | $6.29 | $6.59 | 447 800 |
| Feb 08, 2016 | $6.86 | $6.94 | $6.37 | $6.48 | 526 300 |
| Feb 05, 2016 | $7.19 | $7.38 | $6.90 | $6.91 | 430 000 |
| Feb 04, 2016 | $7.17 | $7.49 | $7.05 | $7.24 | 345 500 |
| Feb 03, 2016 | $7.53 | $7.59 | $6.89 | $7.22 | 609 300 |
| Feb 02, 2016 | $7.46 | $7.59 | $7.31 | $7.49 | 364 300 |
