Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cytokinetics Inc | CYTK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 68.00 | 04:01:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 68.00 |
CYTK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 74.20 | 75.71 | 67.45 | 72.02 | 1,020,045 | -6.20 | -8.36% |
| 1 Month | 63.64 | 75.71 | 63.405 | 70.36 | 1,414,752 | 4.36 | 6.85% |
| 3 Months | 84.00 | 84.92 | 61.33 | 71.92 | 2,136,991 | -16.00 | -19.05% |
| 6 Months | 34.06 | 110.25 | 30.37 | 69.28 | 2,837,533 | 33.94 | 99.65% |
| 1 Year | 35.23 | 110.25 | 25.98 | 60.72 | 1,889,027 | 32.77 | 93.02% |
| 3 Years | 24.60 | 110.25 | 17.72 | 47.76 | 1,397,893 | 43.40 | 176.42% |
| 5 Years | 8.52 | 110.25 | 7.01 | 38.55 | 1,188,347 | 59.48 | 698.12% |
CYTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 68.00 | -3.56 | -4.97% | 71.60 | 71.60 | 67.45 | 1,516,943 |
| Apr 12 2024 | 71.56 | -1.63 | -2.23% | 73.76 | 73.76 | 70.61 | 789,476 |
| Apr 11 2024 | 73.19 | -1.17 | -1.57% | 74.99 | 75.50 | 72.35 | 788,934 |
| Apr 10 2024 | 74.36 | -0.69 | -0.92% | 72.54 | 75.00 | 72.27 | 803,163 |
| Apr 09 2024 | 75.05 | 0.86 | 1.16% | 74.20 | 75.71 | 73.43 | 1,224,444 |
| Apr 08 2024 | 74.19 | 1.48 | 2.04% | 73.90 | 74.38 | 72.55 | 979,423 |
| Apr 05 2024 | 72.71 | 3.53 | 5.10% | 69.21 | 73.21 | 68.43 | 1,007,092 |
| Apr 04 2024 | 69.18 | -1.74 | -2.45% | 71.69 | 72.3299 | 68.72 | 757,880 |
| Apr 03 2024 | 70.92 | -0.05 | -0.07% | 70.27 | 71.43 | 70.00 | 589,413 |
| Apr 02 2024 | 70.97 | -2.05 | -2.81% | 71.19 | 72.72 | 70.345 | 1,037,251 |
| Apr 01 2024 | 73.02 | 2.91 | 4.15% | 69.88 | 73.16 | 68.90 | 1,412,083 |
| Mar 28 2024 | 70.11 | -1.30 | -1.82% | 71.41 | 71.855 | 69.96 | 1,611,966 |
| Mar 27 2024 | 71.41 | 0.26 | 0.37% | 71.40 | 73.18 | 69.88 | 2,482,996 |
| Mar 26 2024 | 71.15 | 2.42 | 3.52% | 69.00 | 74.6799 | 68.28 | 4,055,089 |
| Mar 25 2024 | 68.73 | 1.31 | 1.94% | 67.75 | 69.40 | 67.375 | 1,015,776 |
| Mar 22 2024 | 67.42 | 1.39 | 2.11% | 65.79 | 68.33 | 65.13 | 1,411,848 |
| Mar 21 2024 | 66.03 | -1.33 | -1.97% | 67.90 | 68.87 | 65.765 | 1,503,000 |
| Mar 20 2024 | 67.36 | -0.23 | -0.34% | 66.83 | 67.9619 | 65.64 | 1,454,345 |
| Mar 19 2024 | 67.59 | 3.84 | 6.02% | 63.64 | 69.18 | 63.405 | 2,510,602 |
| Mar 18 2024 | 63.75 | -1.44 | -2.21% | 65.35 | 68.3474 | 63.65 | 2,246,657 |
