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

CYTK Cytokinetics Inc

71.41
0.00 (0.00%)
Pre Market
Last Updated: 04:12:49
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock