Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cytokinetics Inc | CYTK | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
71.41 | 69.96 | 71.855 | 71.41 |
CYTK Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 67.90 | 74.6799 | 65.13 | 69.74 | 2,093,742 | 2.55 | 3.76% |
1 Month | 73.86 | 75.03 | 61.33 | 66.63 | 3,147,155 | -3.41 | -4.62% |
3 Months | 87.00 | 110.25 | 61.33 | 81.45 | 3,514,647 | -16.55 | -19.02% |
6 Months | 29.81 | 110.25 | 25.98 | 66.76 | 2,930,274 | 40.64 | 136.33% |
1 Year | 34.36 | 110.25 | 25.98 | 59.59 | 1,880,953 | 36.09 | 105.03% |
3 Years | 23.69 | 110.25 | 17.72 | 47.28 | 1,390,029 | 46.76 | 197.38% |
5 Years | 8.24 | 110.25 | 7.01 | 38.20 | 1,179,926 | 62.21 | 754.98% |
CYTK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 15 2024 | 65.19 | 1.44 | 2.26% | 63.43 | 65.44 | 62.37 | 21,705,799 |
Mar 14 2024 | 63.75 | -0.88 | -1.36% | 64.37 | 64.62 | 61.33 | 2,761,425 |
Mar 13 2024 | 64.63 | 0.08 | 0.12% | 65.33 | 65.80 | 63.50 | 2,084,357 |
Mar 12 2024 | 64.55 | 0.16 | 0.25% | 65.00 | 66.00 | 62.62 | 2,384,894 |
Mar 11 2024 | 64.39 | -1.36 | -2.07% | 65.82 | 66.2998 | 62.30 | 2,627,759 |
Mar 08 2024 | 65.75 | -0.09 | -0.14% | 67.00 | 68.38 | 65.645 | 1,382,543 |
Mar 07 2024 | 65.84 | -1.04 | -1.56% | 66.88 | 67.67 | 65.05 | 1,590,260 |
Mar 06 2024 | 66.88 | 0.45 | 0.68% | 67.29 | 68.00 | 65.40 | 1,800,433 |
Mar 05 2024 | 66.43 | -1.25 | -1.85% | 66.90 | 68.15 | 66.03 | 2,210,879 |
Mar 04 2024 | 67.68 | -6.30 | -8.52% | 71.03 | 72.00 | 66.69 | 4,173,294 |
Mar 01 2024 | 73.98 | 1.74 | 2.41% | 73.20 | 75.03 | 72.53 | 1,637,491 |
Feb 29 2024 | 72.24 | -0.85 | -1.16% | 73.86 | 75.00 | 71.48 | 1,903,650 |
Feb 28 2024 | 73.09 | -7.90 | -9.75% | 77.94 | 78.94 | 69.41 | 4,376,955 |