Cytokinetics Inc (CYTK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.273741840387 | 47.49 | 50.32 | 47.36 | 1505036 | 48.81613517 | CS |
| 4 | -5.03 | -9.60106890628 | 52.39 | 52.78 | 45.66 | 1127193 | 49.2206982 | CS |
| 12 | -8.39 | -15.0493273543 | 55.75 | 59.39 | 45.66 | 1166921 | 52.01162826 | CS |
| 26 | -4.5 | -8.67720786734 | 51.86 | 61.38 | 45.66 | 1260331 | 54.00124575 | CS |
| 52 | -26.29 | -35.6958587916 | 73.65 | 110.25 | 45.66 | 2081462 | 67.80721126 | CS |
| 156 | 2.76 | 6.18834080717 | 44.6 | 110.25 | 25.98 | 1464051 | 52.77822592 | CS |
| 260 | 37 | 357.142857143 | 10.36 | 110.25 | 8 | 1316414 | 42.78599412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 47.36 | -1.18 | -2.43 | 48.475 | 48.85 | 47.22 | 897532 |
| 1735256100 | 48.54 | 0.01 | 0.02 | 48.14 | 48.95 | 47.93 | 942088 |
| 1735077840 | 48.53 | -0.42 | -0.86 | 48.85 | 49.11 | 48 | 318992 |
| 1734996900 | 48.95 | 0.08 | 0.16 | 49.385 | 49.99 | 47.72 | 1188403 |
| 1734737700 | 48.87 | 2.13 | 4.56 | 47.49 | 50.32 | 47.49 | 3570662 |
| 1734651300 | 46.74 | 0.38 | 0.82 | 46.45 | 47.3 | 45.66 | 1373466 |
| 1734564900 | 46.36 | -1.42 | -2.97 | 47.795 | 49.4 | 46 | 1569809 |
| 1734478500 | 47.78 | -1.24 | -2.53 | 48.5 | 49.04 | 47.38 | 1371851 |
| 1734392100 | 49.02 | 0.37 | 0.76 | 48.54 | 49.58 | 48.54 | 751499 |
| 1734132900 | 48.65 | -1.59 | -3.16 | 49.52 | 50.235 | 48.14 | 1419015 |
| 1734046500 | 50.235 | -0.47 | -0.92 | 50.29 | 50.68 | 49.52 | 1153335 |
| 1733960100 | 50.7 | 0.15 | 0.30 | 50.42 | 50.9 | 49.84 | 650811 |
| 1733873700 | 50.55 | 0.05 | 0.10 | 50.54 | 51.26 | 50.18 | 687445 |
| 1733787300 | 50.5 | -0.46 | -0.90 | 51.1698 | 51.71 | 50.21 | 870255 |
| 1733528100 | 50.96 | 0.56 | 1.11 | 50.57 | 51.98 | 50.21 | 579913 |
| 1733441700 | 50.4 | -0.04 | -0.08 | 50.4508 | 50.65 | 49.73 | 823468 |
| 1733355300 | 50.44 | -1.07 | -2.08 | 51.24 | 51.53 | 50.38 | 1036390 |
| 1733268900 | 51.51 | 0.88 | 1.74 | 50.35 | 51.8 | 49.95 | 1091463 |
| 1733182500 | 50.63 | -1.23 | -2.37 | 50.79 | 51.65 | 50.28 | 1590987 |
| 1732917840 | 51.86 | -0.36 | -0.69 | 52.39 | 52.78 | 51.78 | 426814 |
| 1732750500 | 52.22 | 0.2 | 0.38 | 52.03 | 52.84 | 51.66 | 791640 |
| 1732664100 | 52.02 | 1.77 | 3.52 | 50.46 | 52.74 | 49.77 | 1079189 |
| 1732577700 | 50.25 | 1.15 | 2.34 | 50.37 | 51.11 | 49.445 | 1749794 |
| 1732318500 | 49.1 | 1.43 | 3.00 | 47.56 | 49.815 | 47.41 | 1622145 |
| 1732232100 | 47.67 | -2.19 | -4.39 | 50.45 | 50.45 | 47.56 | 1813682 |
| 1732145700 | 49.86 | -1.23 | -2.41 | 50.7 | 50.88 | 49.65 | 1563752 |
| 1732059300 | 51.09 | -0.85 | -1.64 | 51.73 | 51.8 | 49.67 | 1924273 |
| 1731972900 | 51.94 | 1.72 | 3.42 | 50.24 | 52.01 | 49.64 | 1284289 |
| 1731713700 | 50.22 | -4.48 | -8.19 | 54.9 | 54.965 | 49.86 | 2308643 |
| 1731627300 | 54.7 | -1.26 | -2.25 | 56.01 | 56.31 | 54.555 | 1011186 |
| 1731540900 | 55.96 | -0.23 | -0.41 | 56.93 | 57.745 | 55.95 | 876300 |
| 1731454500 | 56.19 | -2.43 | -4.15 | 58.115 | 58.95 | 56.08 | 1135882 |
| 1731368100 | 58.62 | 0.64 | 1.10 | 58.6101 | 59.39 | 57.8001 | 1929350 |
| 1731108900 | 57.98 | 2.14 | 3.83 | 56.1004 | 58.74 | 56.1004 | 1708833 |
| 1731022500 | 55.84 | 0.34 | 0.61 | 54.77 | 57.48 | 54.745 | 2039022 |
| 1730936100 | 55.5 | 2.98 | 5.67 | 54.41 | 55.69 | 53.19 | 2295845 |
| 1730849700 | 52.52 | 1.04 | 2.02 | 51.3221 | 53 | 50.88 | 1139795 |
| 1730763300 | 51.48 | -0.34 | -0.66 | 51.35 | 52.095 | 50.97 | 717171 |
| 1730500500 | 51.82 | 0.82 | 1.61 | 51.61 | 52.37 | 51.02 | 880602 |
| 1730414100 | 51 | -0.31 | -0.60 | 51.03 | 51.395 | 50.53 | 981504 |
| 1730327700 | 51.31 | -0.2 | -0.39 | 50.93 | 52.07 | 50.93 | 570180 |
| 1730241300 | 51.51 | -0.75 | -1.44 | 51.86 | 52.24 | 51.19 | 611973 |
| 1730154900 | 52.26 | 0.94 | 1.83 | 52.25 | 53.32 | 52.1 | 753645 |
| 1729895700 | 51.32 | -1.08 | -2.06 | 52.56 | 53.31 | 51.24 | 846294 |
| 1729809300 | 52.4 | -0.64 | -1.21 | 53.335 | 53.82 | 52.06 | 952615 |
| 1729722900 | 53.04 | -1.9 | -3.46 | 54.65 | 54.95 | 53.01 | 1016686 |
| 1729636500 | 54.94 | 1.13 | 2.10 | 53.75 | 55.14 | 53.71 | 703728 |
| 1729550100 | 53.81 | -1.16 | -2.11 | 54.5 | 54.85 | 53.15 | 946712 |
| 1729290900 | 54.97 | 0.44 | 0.81 | 54.45 | 55.15 | 54.07 | 1416368 |
| 1729204500 | 54.53 | -0.75 | -1.36 | 55.29 | 55.335 | 54.19 | 931403 |
| 1729118100 | 55.28 | -0.1 | -0.18 | 56.1 | 56.1 | 54.585 | 807709 |
| 1729031700 | 55.38 | 0.88 | 1.61 | 54.54 | 56.02 | 53.88 | 796578 |
| 1728945300 | 54.5 | -0.38 | -0.69 | 54.59 | 54.7 | 53.8 | 1246206 |
| 1728686100 | 54.88 | 1.73 | 3.25 | 53.78 | 55.26 | 53.15 | 1140642 |
| 1728599700 | 53.15 | -1.25 | -2.30 | 53.52 | 54.13 | 52.955 | 931095 |
| 1728513300 | 54.4 | 0.07 | 0.13 | 55.42 | 56.3002 | 54.22 | 848513 |
| 1728426900 | 54.33 | -1.14 | -2.06 | 55.445 | 55.88 | 54.3 | 790293 |
| 1728340500 | 55.47 | -1.21 | -2.13 | 56.68 | 56.985 | 55.36 | 920066 |
| 1728081300 | 56.68 | 0.97 | 1.74 | 55.75 | 56.9 | 55.68 | 1181135 |
| 1727994900 | 55.71 | 3.1 | 5.89 | 53.225 | 55.81 | 52.08 | 1490625 |
| 1727908500 | 52.61 | 0.01 | 0.02 | 52.31 | 54.16 | 51.68 | 868768 |
| 1727822100 | 52.6 | -0.2 | -0.38 | 52.44 | 52.78 | 51.625 | 932149 |
| 1727735520 | 52.8 | 0.46 | 0.88 | 52.1 | 52.96 | 51.655 | 1051937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
