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 |
| Feb 01, 2016 | $7.61 | $7.72 | $7.42 | $7.56 | 347 700 |
| Jan 29, 2016 | $7.29 | $7.70 | $7.22 | $7.70 | 396 500 |
| Jan 28, 2016 | $7.85 | $7.85 | $7.28 | $7.30 | 338 400 |
| Jan 27, 2016 | $7.98 | $8.10 | $7.72 | $7.80 | 260 400 |
| Jan 26, 2016 | $8.13 | $8.18 | $7.71 | $8.01 | 287 900 |
| Jan 25, 2016 | $7.94 | $8.22 | $7.80 | $8.11 | 273 800 |
| Jan 22, 2016 | $8.15 | $8.28 | $7.83 | $7.98 | 300 100 |
| Jan 21, 2016 | $8.10 | $8.32 | $7.79 | $8.06 | 384 500 |
| Jan 20, 2016 | $7.97 | $8.14 | $7.32 | $8.08 | 832 500 |
| Jan 19, 2016 | $8.85 | $9.00 | $7.88 | $8.16 | 536 000 |
| Jan 15, 2016 | $8.54 | $8.75 | $8.26 | $8.72 | 395 300 |
| Jan 14, 2016 | $8.92 | $9.00 | $8.29 | $8.79 | 515 800 |
| Jan 13, 2016 | $9.65 | $9.74 | $8.73 | $8.82 | 555 800 |
| Jan 12, 2016 | $8.99 | $9.66 | $8.99 | $9.63 | 710 800 |
| Jan 11, 2016 | $9.57 | $9.57 | $8.71 | $8.96 | 480 100 |
| Jan 08, 2016 | $9.85 | $10.06 | $9.41 | $9.47 | 347 100 |
| Jan 07, 2016 | $9.77 | $10.10 | $9.55 | $9.82 | 440 800 |
| Jan 06, 2016 | $10.44 | $10.44 | $9.86 | $9.94 | 375 200 |
| Jan 05, 2016 | $10.09 | $10.71 | $9.95 | $10.60 | 540 300 |
