Register to chat with like-minded investors on our interactive forums.
CYTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 53.77 | -1.83 | -3.29% | 55.45 | 55.8811 | 53.60 | 3,181,676 |
| Sep 19 2024 | 55.60 | -0.34 | -0.61% | 54.99 | 56.185 | 53.355 | 2,725,380 |
| Sep 18 2024 | 55.94 | -0.22 | -0.39% | 56.95 | 57.76 | 53.88 | 1,376,811 |
| Sep 17 2024 | 56.16 | -0.59 | -1.04% | 57.00 | 57.48 | 53.31 | 2,143,530 |
| Sep 16 2024 | 56.75 | 0.87 | 1.56% | 56.46 | 57.03 | 55.44 | 809,375 |
| Sep 13 2024 | 55.88 | 1.82 | 3.37% | 54.34 | 56.20 | 54.08 | 878,895 |
| Sep 12 2024 | 54.06 | 0.29 | 0.54% | 53.78 | 55.41 | 53.505 | 894,431 |
| Sep 11 2024 | 53.77 | -0.38 | -0.70% | 53.69 | 54.06 | 52.85 | 726,864 |
| Sep 10 2024 | 54.15 | -1.68 | -3.01% | 56.03 | 56.19 | 53.80 | 788,478 |
| Sep 09 2024 | 55.83 | 1.74 | 3.22% | 54.31 | 56.26 | 54.07 | 1,180,125 |
| Sep 06 2024 | 54.09 | -1.84 | -3.29% | 56.19 | 56.36 | 53.205 | 1,420,273 |
| Sep 05 2024 | 55.93 | 1.04 | 1.89% | 55.50 | 56.87 | 54.68 | 1,135,109 |
| Sep 04 2024 | 54.89 | 0.33 | 0.60% | 54.29 | 55.054 | 53.16 | 2,056,838 |
| Sep 03 2024 | 54.56 | -2.52 | -4.41% | 56.72 | 57.80 | 54.22 | 1,633,057 |
| Aug 30 2024 | 57.08 | -0.31 | -0.54% | 57.94 | 57.98 | 56.275 | 1,080,796 |
| Aug 29 2024 | 57.39 | 1.86 | 3.35% | 55.99 | 58.68 | 55.21 | 1,329,309 |
| Aug 28 2024 | 55.53 | -0.32 | -0.57% | 55.43 | 55.92 | 55.02 | 568,354 |
| Aug 27 2024 | 55.85 | -1.22 | -2.14% | 56.73 | 57.22 | 55.32 | 965,694 |
| Aug 26 2024 | 57.07 | -0.25 | -0.44% | 57.56 | 58.05 | 56.85 | 625,384 |
| Aug 23 2024 | 57.32 | 1.07 | 1.90% | 56.57 | 57.94 | 56.21 | 1,206,707 |
| Aug 22 2024 | 56.25 | -0.33 | -0.58% | 56.83 | 56.91 | 55.43 | 837,974 |
| Aug 21 2024 | 56.58 | -0.27 | -0.47% | 57.00 | 58.21 | 56.22 | 759,240 |
| Aug 20 2024 | 56.85 | 0.39 | 0.69% | 56.37 | 57.23 | 55.58 | 1,514,783 |
| Aug 19 2024 | 56.46 | -0.04 | -0.07% | 56.48 | 57.38 | 55.63 | 1,497,351 |
| Aug 16 2024 | 56.50 | -0.56 | -0.98% | 56.73 | 57.4542 | 55.68 | 1,246,023 |
| Aug 15 2024 | 57.06 | 1.18 | 2.11% | 57.46 | 57.73 | 56.3001 | 1,192,943 |
| Aug 14 2024 | 55.88 | -0.19 | -0.34% | 55.92 | 56.065 | 54.87 | 805,608 |
| Aug 13 2024 | 56.07 | -0.11 | -0.20% | 54.74 | 56.34 | 53.94 | 2,113,356 |
| Aug 12 2024 | 56.18 | 0.39 | 0.70% | 56.18 | 57.14 | 54.35 | 946,398 |
| Aug 09 2024 | 55.79 | 1.79 | 3.31% | 52.00 | 56.43 | 51.92 | 1,819,192 |
| Aug 08 2024 | 54.00 | 2.78 | 5.43% | 51.39 | 54.47 | 51.17 | 1,720,547 |
| Aug 07 2024 | 51.22 | -2.32 | -4.33% | 53.93 | 53.93 | 51.05 | 1,474,596 |
| Aug 06 2024 | 53.54 | 0.11 | 0.21% | 53.55 | 54.83 | 53.21 | 949,220 |
| Aug 05 2024 | 53.43 | -3.71 | -6.49% | 53.10 | 56.13 | 53.00 | 2,036,496 |
| Aug 02 2024 | 57.14 | -0.77 | -1.33% | 55.97 | 57.565 | 55.492 | 1,322,588 |
| Aug 01 2024 | 57.91 | -1.10 | -1.86% | 58.95 | 59.805 | 57.85 | 1,047,565 |
| Jul 31 2024 | 59.01 | -1.15 | -1.91% | 60.30 | 61.27 | 58.67 | 1,370,482 |
| Jul 30 2024 | 60.16 | 1.07 | 1.81% | 59.44 | 60.54 | 58.67 | 923,077 |
| Jul 29 2024 | 59.09 | -0.60 | -1.01% | 59.61 | 60.20 | 57.53 | 1,209,770 |
| Jul 26 2024 | 59.69 | 1.19 | 2.03% | 59.62 | 61.38 | 58.50 | 1,166,219 |
| Jul 25 2024 | 58.50 | 1.70 | 2.99% | 56.86 | 58.69 | 56.765 | 1,344,375 |
| Jul 24 2024 | 56.80 | -0.58 | -1.01% | 56.76 | 57.94 | 56.63 | 926,406 |
| Jul 23 2024 | 57.38 | -0.04 | -0.07% | 56.87 | 58.20 | 56.21 | 1,426,719 |
| Jul 22 2024 | 57.42 | 1.01 | 1.79% | 56.88 | 57.69 | 55.66 | 1,436,834 |
| Jul 19 2024 | 56.41 | 0.50 | 0.89% | 55.95 | 57.00 | 55.14 | 827,776 |
| Jul 18 2024 | 55.91 | -0.88 | -1.55% | 56.78 | 57.88 | 55.50 | 1,223,047 |
| Jul 17 2024 | 56.79 | 0.03 | 0.05% | 55.65 | 57.44 | 54.9725 | 2,133,073 |
| Jul 16 2024 | 56.76 | -0.63 | -1.10% | 57.69 | 58.85 | 56.24 | 1,031,885 |
| Jul 15 2024 | 57.39 | 1.41 | 2.52% | 56.10 | 57.48 | 55.82 | 1,074,096 |
| Jul 12 2024 | 55.98 | -0.32 | -0.57% | 56.80 | 57.395 | 55.54 | 1,169,944 |
| Jul 11 2024 | 56.30 | 1.37 | 2.49% | 56.34 | 56.65 | 55.25 | 1,464,196 |
| Jul 10 2024 | 54.93 | 0.07 | 0.13% | 55.14 | 55.58 | 53.59 | 1,044,746 |
| Jul 09 2024 | 54.86 | -1.81 | -3.19% | 56.24 | 56.36 | 54.58 | 1,042,727 |
| Jul 08 2024 | 56.67 | 1.16 | 2.09% | 55.475 | 56.72 | 54.85 | 1,065,282 |
| Jul 05 2024 | 55.51 | 1.11 | 2.04% | 54.61 | 55.65 | 53.68 | 959,633 |
| Jul 03 2024 | 54.40 | -0.44 | -0.80% | 55.40 | 55.50 | 54.19 | 487,269 |
| Jul 02 2024 | 54.84 | 0.14 | 0.26% | 54.97 | 54.97 | 53.3925 | 1,316,823 |
| Jul 01 2024 | 54.70 | 0.92 | 1.71% | 53.92 | 55.86 | 53.24 | 1,951,406 |
| Jun 28 2024 | 53.78 | 0.00 | 0.00% | 53.78 | 53.78 | 53.78 | 0 |
| Jun 27 2024 | 53.78 | 2.03 | 3.92% | 51.86 | 54.035 | 51.29 | 1,436,281 |
| Jun 26 2024 | 51.75 | -1.12 | -2.12% | 52.50 | 52.50 | 50.815 | 1,847,197 |
| Jun 25 2024 | 52.87 | -1.03 | -1.91% | 54.02 | 54.77 | 52.72 | 958,521 |
