CYTK 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 | 21,650,121 |
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 |
Feb 27 2024 | 80.99 | 1.99 | 2.52% | 79.00 | 81.36 | 78.599 | 2,366,122 |
Feb 26 2024 | 79.00 | 0.98 | 1.26% | 77.07 | 79.93 | 77.00 | 1,788,203 |
Feb 23 2024 | 78.02 | 2.43 | 3.21% | 76.00 | 79.49 | 75.86 | 1,738,547 |
Feb 22 2024 | 75.59 | -0.91 | -1.19% | 76.30 | 77.30 | 75.52 | 1,168,751 |
Feb 21 2024 | 76.50 | -0.39 | -0.51% | 76.32 | 77.35 | 75.66 | 974,223 |
Feb 20 2024 | 76.89 | 0.00 | 0.00% | 76.62 | 78.00 | 76.01 | 1,219,467 |
Feb 16 2024 | 76.89 | -1.67 | -2.13% | 78.46 | 79.59 | 76.78 | 1,320,868 |
Feb 15 2024 | 78.56 | 2.06 | 2.69% | 76.82 | 78.715 | 76.05 | 1,704,343 |
Feb 14 2024 | 76.50 | -0.53 | -0.69% | 77.90 | 78.475 | 75.59 | 1,816,838 |
Feb 13 2024 | 77.03 | -2.27 | -2.86% | 77.40 | 80.99 | 76.30 | 2,712,133 |
Feb 12 2024 | 79.30 | 2.36 | 3.07% | 77.40 | 79.8625 | 76.6101 | 1,345,066 |
Feb 09 2024 | 76.94 | -2.00 | -2.53% | 79.00 | 79.77 | 76.52 | 1,883,783 |
Feb 08 2024 | 78.94 | 1.82 | 2.36% | 77.85 | 79.39 | 77.2499 | 1,420,929 |
Feb 07 2024 | 77.12 | -3.11 | -3.88% | 80.23 | 80.40 | 77.00 | 1,427,338 |
Feb 06 2024 | 80.23 | 0.07 | 0.09% | 80.27 | 80.80 | 78.05 | 977,126 |
Feb 05 2024 | 80.16 | -1.71 | -2.09% | 79.23 | 80.655 | 76.555 | 2,665,706 |
Feb 02 2024 | 81.87 | 0.62 | 0.76% | 80.49 | 84.05 | 79.14 | 2,386,978 |
Feb 01 2024 | 81.25 | 3.12 | 3.99% | 78.52 | 82.64 | 78.485 | 2,678,382 |
Jan 31 2024 | 78.13 | -0.60 | -0.76% | 78.73 | 81.41 | 78.01 | 1,955,668 |
Jan 30 2024 | 78.73 | -1.26 | -1.58% | 79.96 | 80.44 | 77.27 | 2,183,904 |
Jan 29 2024 | 79.99 | -2.75 | -3.32% | 81.38 | 81.8877 | 79.555 | 2,472,827 |
Jan 26 2024 | 82.74 | -0.17 | -0.21% | 84.00 | 84.00 | 80.65 | 1,162,651 |
Jan 25 2024 | 82.91 | 1.14 | 1.39% | 82.94 | 83.7347 | 80.55 | 1,737,808 |
Jan 24 2024 | 81.77 | -3.03 | -3.57% | 83.42 | 84.11 | 81.495 | 1,722,488 |
Jan 23 2024 | 84.80 | 1.11 | 1.33% | 84.00 | 84.92 | 80.86 | 1,404,306 |
Jan 22 2024 | 83.69 | 2.73 | 3.37% | 81.20 | 84.08 | 80.56 | 2,055,988 |
Jan 19 2024 | 80.96 | -1.78 | -2.15% | 82.68 | 83.73 | 80.02 | 3,381,853 |
Jan 18 2024 | 82.74 | -2.94 | -3.43% | 84.97 | 86.63 | 81.57 | 2,546,803 |
Jan 17 2024 | 85.68 | 4.49 | 5.53% | 80.93 | 86.1899 | 80.13 | 3,375,310 |
Jan 16 2024 | 81.19 | -4.41 | -5.15% | 82.50 | 85.05 | 80.22 | 4,057,177 |
Jan 12 2024 | 85.60 | 0.65 | 0.77% | 85.50 | 86.98 | 83.8809 | 4,935,760 |
Jan 11 2024 | 84.95 | -16.68 | -16.41% | 99.70 | 100.49 | 73.12 | 24,235,154 |
Jan 10 2024 | 101.63 | -0.34 | -0.33% | 100.00 | 103.75 | 97.63 | 7,265,965 |
Jan 09 2024 | 101.97 | -6.09 | -5.64% | 108.55 | 108.61 | 95.51 | 11,850,482 |
Jan 08 2024 | 108.06 | 14.33 | 15.29% | 89.30 | 110.25 | 85.86 | 16,099,809 |
Jan 05 2024 | 93.73 | 5.49 | 6.22% | 87.24 | 95.61 | 86.82 | 6,533,894 |
Jan 04 2024 | 88.24 | 1.60 | 1.85% | 87.00 | 90.22 | 85.80 | 5,873,966 |
Jan 03 2024 | 86.64 | 2.52 | 3.00% | 83.49 | 87.78 | 82.145 | 4,545,380 |
Jan 02 2024 | 84.12 | 0.63 | 0.75% | 84.38 | 88.82 | 81.75 | 4,436,172 |
Dec 29 2023 | 83.49 | 0.25 | 0.30% | 83.55 | 87.5565 | 82.80 | 6,327,949 |