Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cytokinetics Inc | CYTK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.21 | -1.36% | 15.28 | 15.06 | 15.59 | 15.59 | 15.49 | 00:00:03 |
CYTK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.50 | 16.96 | 14.75 | 15.49 | 1,139,219 | -0.22 | -1.42% |
| 1 Month | 12.62 | 16.96 | 11.62 | 14.26 | 978,036 | 2.66 | 21.08% |
| 3 Months | 9.65 | 16.96 | 8.95 | 12.07 | 840,359 | 5.63 | 58.34% |
| 6 Months | 13.89 | 16.96 | 7.725 | 11.14 | 726,467 | 1.39 | 10.01% |
| 1 Year | 7.35 | 16.96 | 5.75 | 10.52 | 632,202 | 7.93 | 107.89% |
| 3 Years | 11.25 | 17.20 | 5.75 | 10.57 | 519,188 | 4.03 | 35.82% |
| 5 Years | 8.06 | 17.20 | 5.50 | 10.02 | 450,320 | 7.22 | 89.58% |
CYTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21 2020 | 15.28 | -0.21 | -1.36% | 15.59 | 15.59 | 15.06 | 557,163 |
| Feb 20 2020 | 15.49 | -0.24 | -1.49% | 15.65 | 15.80 | 15.25 | 566,554 |
| Feb 19 2020 | 15.725 | -0.58 | -3.53% | 16.34 | 16.49 | 15.54 | 956,129 |
| Feb 18 2020 | 16.30 | 1.45 | 9.76% | 14.76 | 16.96 | 14.75 | 1,178,547 |
| Feb 14 2020 | 14.85 | -0.56 | -3.63% | 15.50 | 16.06 | 14.75 | 1,855,647 |
| Feb 13 2020 | 15.41 | -0.02 | -0.13% | 15.33 | 16.10 | 15.20 | 1,953,084 |
| Feb 12 2020 | 15.43 | 0.33 | 2.19% | 15.17 | 15.48 | 15.02 | 1,043,403 |
| Feb 11 2020 | 15.10 | 0.52 | 3.57% | 14.62 | 15.20 | 14.50 | 981,035 |
| Feb 10 2020 | 14.58 | 0.00 | 0.0% | 14.58 | 14.72 | 14.37 | 473,936 |
| Feb 07 2020 | 14.58 | 0.48 | 3.4% | 14.10 | 14.73 | 14.00 | 1,118,255 |
| Feb 06 2020 | 14.10 | -0.03 | -0.18% | 14.10 | 14.45 | 13.87 | 773,691 |
| Feb 05 2020 | 14.125 | 0.57 | 4.17% | 13.70 | 14.23 | 13.47 | 1,510,323 |
| Feb 04 2020 | 13.56 | 0.61 | 4.71% | 13.16 | 13.72 | 12.95 | 725,695 |
| Feb 03 2020 | 12.95 | 0.65 | 5.28% | 12.35 | 13.04 | 12.35 | 720,120 |
| Jan 31 2020 | 12.30 | -0.56 | -4.35% | 12.79 | 12.8442 | 12.01 | 1,384,608 |
| Jan 30 2020 | 12.86 | 0.07 | 0.59% | 12.68 | 12.89 | 12.45 | 1,050,456 |
| Jan 29 2020 | 12.785 | 0.43 | 3.44% | 12.47 | 12.91 | 12.39 | 790,544 |
| Jan 28 2020 | 12.36 | 0.33 | 2.74% | 12.19 | 12.39 | 12.07 | 251,165 |
| Jan 27 2020 | 12.03 | 0.02 | 0.17% | 11.95 | 12.15 | 11.62 | 750,369 |
| Jan 24 2020 | 12.01 | -0.65 | -5.13% | 12.62 | 12.72 | 11.92 | 499,115 |
| Jan 23 2020 | 12.66 | 0.12 | 0.92% | 12.58 | 12.78 | 12.25 | 423,274 |
