CYTK

Cytokinetics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.70 2.77% 25.93 20:00:00
Open Price Low Price High Price Close Price Prev Close
25.37 25.13 26.15 25.93 25.23
more quote information »

CYTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0126.1522.7824.18787,8332.9212.69%
1 Month24.6028.1222.6025.13803,9061.335.41%
3 Months21.1828.1218.0022.90949,8674.7522.43%
6 Months16.0528.1215.1721.21946,6059.8861.56%
1 Year21.2630.1414.7120.921,068,1494.6721.97%
3 Years8.9530.145.7515.77729,40416.98189.72%
5 Years7.5230.145.7514.49618,91918.41244.81%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 25.93 0.70 2.77% 25.37 26.15 25.13 490,487
May 13 2021 25.23 0.91 3.74% 24.42 25.32 24.21 613,118
May 12 2021 24.32 0.55 2.31% 23.50 25.03 23.50 774,559
May 11 2021 23.77 0.39 1.67% 23.06 23.86 22.78 764,627
May 10 2021 23.38 -0.85 -3.51% 24.20 24.26 23.015 627,055
May 07 2021 24.23 0.86 3.68% 23.01 24.65 22.86 1,159,808
May 06 2021 23.37 -0.21 -0.89% 23.26 23.62 22.60 814,878
May 05 2021 23.58 -0.67 -2.76% 24.12 24.50 23.31 812,926
May 04 2021 24.25 -1.67 -6.44% 25.61 26.01 24.00 1,555,454
May 03 2021 25.92 0.48 1.89% 25.68 26.44 25.32 860,809
Apr 30 2021 25.44 -0.95 -3.6% 26.25 26.34 25.04 819,509
Apr 29 2021 26.39 -0.56 -2.08% 27.32 27.32 26.20 616,414
Apr 28 2021 26.95 0.19 0.71% 26.55 27.28 26.21 424,264
Apr 27 2021 26.76 -0.23 -0.85% 27.12 28.12 26.50 563,824
Apr 26 2021 26.99 0.50 1.89% 26.70 27.19 25.88 995,816
Apr 23 2021 26.49 0.49 1.88% 26.00 26.76 25.6714 970,983
Apr 22 2021 26.00 0.55 2.16% 25.30 26.39 24.70 1,208,030
Apr 21 2021 25.45 0.15 0.59% 25.55 26.055 24.97 674,572
Apr 20 2021 25.30 0.57 2.3% 24.73 25.50 24.38 714,277
Apr 19 2021 24.73 0.03 0.12% 24.46 24.92 24.14 514,144
Apr 16 2021 24.70 -0.17 -0.68% 24.60 24.78 23.68 577,454
See More Historical Prices »


Your Recent History
NASDAQ
CYTK
Cytokineti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.