Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
CYTK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.01 | 26.15 | 22.78 | 24.18 | 787,833 | 2.92 | 12.69% |
| 1 Month | 24.60 | 28.12 | 22.60 | 25.13 | 803,906 | 1.33 | 5.41% |
| 3 Months | 21.18 | 28.12 | 18.00 | 22.90 | 949,867 | 4.75 | 22.43% |
| 6 Months | 16.05 | 28.12 | 15.17 | 21.21 | 946,605 | 9.88 | 61.56% |
| 1 Year | 21.26 | 30.14 | 14.71 | 20.92 | 1,068,149 | 4.67 | 21.97% |
| 3 Years | 8.95 | 30.14 | 5.75 | 15.77 | 729,404 | 16.98 | 189.72% |
| 5 Years | 7.52 | 30.14 | 5.75 | 14.49 | 618,919 | 18.41 | 244.81% |
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 |
