CYTK

Cytokinetics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.79 -3.9% 19.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.14 20.0942 20.79 20.75 20.26
more quote information »

CYTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.9022.8220.0721.00817,682-1.43-6.84%
1 Month20.1024.2719.0021.38759,796-0.63-3.13%
3 Months17.4824.2716.0520.46919,8481.9911.38%
6 Months24.0630.1414.7119.401,259,576-4.59-19.08%
1 Year14.7530.148.0019.211,073,6134.7232.0%
3 Years7.9530.145.7514.75684,19511.52144.91%
5 Years6.5830.145.7513.70589,60012.89195.9%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 20.75 0.49 2.42% 20.14 20.79 20.0942 551,853
Feb 23 2021 20.26 -0.37 -1.79% 20.48 21.11 20.07 780,370
Feb 22 2021 20.63 -0.65 -3.05% 21.05 21.48 20.55 523,431
Feb 19 2021 21.28 0.27 1.29% 21.18 22.475 21.17 1,192,324
Feb 18 2021 21.01 -0.85 -3.89% 22.82 22.82 20.99 1,116,428
Feb 17 2021 21.86 0.96 4.59% 20.90 22.2399 20.42 475,858
Feb 16 2021 20.90 -1.23 -5.56% 22.00 22.12 20.57 977,575
Feb 12 2021 22.13 -0.63 -2.77% 23.07 23.07 21.97 422,517
Feb 11 2021 22.76 -0.40 -1.73% 23.44 23.93 22.41 434,735
Feb 10 2021 23.16 -0.49 -2.07% 23.75 24.20 22.668 454,576
Feb 09 2021 23.65 -0.10 -0.42% 23.80 24.10 23.34 479,412
Feb 08 2021 23.75 0.68 2.95% 23.27 24.27 23.1055 589,611
Feb 05 2021 23.07 0.18 0.79% 23.15 23.525 22.97 597,232
Feb 04 2021 22.89 0.14 0.62% 22.97 23.11 22.21 376,119
Feb 03 2021 22.75 0.74 3.36% 22.75 23.80 22.20 1,096,195
Feb 02 2021 22.01 1.82 9.01% 20.27 22.11 19.85 725,458
Feb 01 2021 20.19 0.52 2.64% 19.74 20.30 19.24 1,115,772
Jan 29 2021 19.67 -0.33 -1.65% 20.00 20.60 19.00 936,182
Jan 28 2021 20.00 -0.25 -1.23% 20.40 20.60 19.65 1,243,924
Jan 27 2021 20.25 -0.04 -0.2% 20.10 20.57 19.35 898,401
Jan 26 2021 20.29 -0.55 -2.64% 20.99 21.36 20.10 569,726
Jan 25 2021 20.84 0.48 2.36% 20.27 20.87 19.92 406,580
See More Historical Prices »


Your Recent History
NASDAQ
CYTK
Cytokineti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.