ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CYTK Cytokinetics Inc

70.45
-0.96 (-1.34%)
Last Updated: 15:03:15
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.96 -1.34% 70.45 15:03:15
Open Price Low Price High Price Close Price Prev Close
71.41 69.96 71.855 71.41
more quote information »

CYTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week67.9074.679965.1369.742,093,7422.553.76%
1 Month73.8675.0361.3366.633,147,155-3.41-4.62%
3 Months87.00110.2561.3381.453,514,647-16.55-19.02%
6 Months29.81110.2525.9866.762,930,27440.64136.33%
1 Year34.36110.2525.9859.591,880,95336.09105.03%
3 Years23.69110.2517.7247.281,390,02946.76197.38%
5 Years8.24110.257.0138.201,179,92662.21754.98%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock