Cytokinetics Inc (CYTK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2435 | 0.526714254813 | 46.23 | 49 | 40.53 | 2157498 | 42.2341737 | CS |
| 4 | -0.8165 | -1.72658067245 | 47.29 | 52.8 | 40.53 | 1581999 | 45.94420849 | CS |
| 12 | -1.1965 | -2.50996433816 | 47.67 | 52.84 | 40.53 | 1294028 | 47.63503182 | CS |
| 26 | -9.4465 | -16.8928826896 | 55.92 | 59.39 | 40.53 | 1246426 | 51.33461085 | CS |
| 52 | -31.4265 | -40.3421052632 | 77.9 | 81.36 | 40.53 | 1589942 | 57.02012043 | CS |
| 156 | 5.6335 | 13.7940744368 | 40.84 | 110.25 | 25.98 | 1469495 | 53.09724814 | CS |
| 260 | 30.9735 | 199.829032258 | 15.5 | 110.25 | 8 | 1326010 | 43.40255774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 46.16 | 4.54 | 10.91 | 41.945 | 46.26 | 40.77 | 4807605 |
| 1739489700 | 41.62 | -0.56 | -1.33 | 43 | 43.16 | 41.58 | 1556277 |
| 1739403300 | 42.18 | 0.62 | 1.49 | 40.65 | 42.33 | 40.65 | 1767443 |
| 1739316900 | 41.56 | -0.65 | -1.54 | 42.04 | 43.05 | 41.47 | 1186247 |
| 1739230500 | 42.21 | -0.55 | -1.29 | 42.9 | 43.86 | 41.705 | 2616097 |
| 1738971300 | 42.76 | -3.41 | -7.39 | 45.71 | 45.86 | 42.72 | 3561297 |
| 1738884900 | 46.17 | -4.24 | -8.41 | 50.39 | 50.815 | 45.7 | 3901230 |
| 1738798500 | 50.41 | 1.21 | 2.46 | 49.82 | 51.63 | 49.565 | 897204 |
| 1738712100 | 49.2 | 0.73 | 1.52 | 48.7 | 49.26 | 47.71 | 1298651 |
| 1738625700 | 48.465 | -1 | -2.01 | 48.31 | 49.72 | 48.25 | 635609 |
| 1738366500 | 49.46 | -0.51 | -1.02 | 49.68 | 50.49 | 48.27 | 1099055 |
| 1738280100 | 49.97 | 1.32 | 2.71 | 48.93 | 50.53 | 48.475 | 1139400 |
| 1738193700 | 48.65 | -0.05 | -0.10 | 48.61 | 49.78 | 48.07 | 766272 |
| 1738107300 | 48.7 | -1.24 | -2.48 | 50 | 50 | 48.68 | 862613 |
| 1738020900 | 49.94 | -0.81 | -1.60 | 51.02 | 52.8 | 49.21 | 1334045 |
| 1737761700 | 50.75 | 3.93 | 8.39 | 47.75 | 51.16 | 47.595 | 2099531 |
| 1737675300 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1737588900 | 46.82 | 1 | 2.18 | 46.52 | 47.62 | 46.32 | 1339919 |
| 1737502500 | 45.82 | 0.08 | 0.17 | 46.05 | 46.32 | 45.26 | 1246667 |
| 1737156900 | 45.74 | -1.25 | -2.66 | 47.29 | 47.42 | 45.51 | 998338 |
| 1737070500 | 46.99 | 0.12 | 0.26 | 46.83 | 47.6111 | 46.485 | 792149 |
| 1736984100 | 46.87 | 1.64 | 3.63 | 46.39 | 48.445 | 45.77 | 1174353 |
| 1736897700 | 45.23 | -1.48 | -3.17 | 47 | 47.3 | 44.785 | 1418697 |
| 1736811300 | 46.71 | 0.09 | 0.19 | 46.65 | 47.04 | 44.49 | 1288535 |
| 1736552100 | 46.62 | -0.75 | -1.58 | 46.26 | 47.0965 | 45.17 | 1770528 |
| 1736379300 | 47.37 | -1.14 | -2.35 | 48.295 | 48.49 | 47.19 | 900077 |
| 1736292900 | 48.51 | -0.68 | -1.38 | 49.15 | 49.96 | 48.07 | 1257382 |
| 1736206500 | 49.19 | -0.17 | -0.34 | 49.3189 | 49.8 | 48.77 | 755301 |
| 1735947300 | 49.36 | 0.43 | 0.88 | 49.37 | 50.15 | 49.08 | 1003386 |
| 1735860900 | 48.93 | 1.89 | 4.02 | 47.85 | 49.5 | 47.76 | 855858 |
| 1735688100 | 47.04 | -0.11 | -0.23 | 47.5 | 47.78 | 46.8 | 797955 |
| 1735601700 | 47.15 | -0.21 | -0.44 | 47 | 47.79 | 46.52 | 1040335 |
| 1735342500 | 47.36 | -1.18 | -2.43 | 48.475 | 48.85 | 47.22 | 897532 |
| 1735256100 | 48.54 | 0.01 | 0.02 | 48.14 | 48.95 | 47.93 | 942088 |
| 1735077840 | 48.53 | -0.42 | -0.86 | 48.85 | 49.11 | 48 | 318992 |
| 1734996900 | 48.95 | 0.08 | 0.16 | 49.385 | 49.99 | 47.72 | 1188403 |
| 1734737700 | 48.87 | 2.13 | 4.56 | 47.49 | 50.32 | 47.49 | 3570662 |
| 1734651300 | 46.74 | 0.38 | 0.82 | 46.45 | 47.3 | 45.66 | 1373466 |
| 1734564900 | 46.36 | -1.42 | -2.97 | 47.795 | 49.4 | 46 | 1569809 |
| 1734478500 | 47.78 | -1.24 | -2.53 | 48.5 | 49.04 | 47.38 | 1371851 |
| 1734392100 | 49.02 | 0.37 | 0.76 | 48.54 | 49.58 | 48.54 | 751499 |
| 1734132900 | 48.65 | -1.59 | -3.16 | 49.52 | 50.235 | 48.14 | 1419015 |
| 1734046500 | 50.235 | -0.47 | -0.92 | 50.29 | 50.68 | 49.52 | 1153335 |
| 1733960100 | 50.7 | 0.15 | 0.30 | 50.42 | 50.9 | 49.84 | 650811 |
| 1733873700 | 50.55 | 0.05 | 0.10 | 50.54 | 51.26 | 50.18 | 687445 |
| 1733787300 | 50.5 | -0.46 | -0.90 | 51.1698 | 51.71 | 50.21 | 870255 |
| 1733528100 | 50.96 | 0.56 | 1.11 | 50.57 | 51.98 | 50.21 | 579913 |
| 1733441700 | 50.4 | -0.04 | -0.08 | 50.4508 | 50.65 | 49.73 | 823468 |
| 1733355300 | 50.44 | -1.07 | -2.08 | 51.24 | 51.53 | 50.38 | 1036390 |
| 1733268900 | 51.51 | 0.88 | 1.74 | 50.35 | 51.8 | 49.95 | 1091463 |
| 1733182500 | 50.63 | -1.23 | -2.37 | 50.79 | 51.65 | 50.28 | 1590987 |
| 1732917840 | 51.86 | -0.36 | -0.69 | 52.39 | 52.78 | 51.78 | 426814 |
| 1732750500 | 52.22 | 0.2 | 0.38 | 52.03 | 52.84 | 51.66 | 791640 |
| 1732664100 | 52.02 | 1.77 | 3.52 | 50.46 | 52.74 | 49.77 | 1079189 |
| 1732577700 | 50.25 | 1.15 | 2.34 | 50.37 | 51.11 | 49.445 | 1749794 |
| 1732318500 | 49.1 | 1.43 | 3.00 | 47.56 | 49.815 | 47.41 | 1622145 |
| 1732232100 | 47.67 | -2.19 | -4.39 | 50.45 | 50.45 | 47.56 | 1813682 |
| 1732145700 | 49.86 | -1.23 | -2.41 | 50.7 | 50.88 | 49.65 | 1563752 |
| 1732059300 | 51.09 | -0.85 | -1.64 | 51.73 | 51.8 | 49.67 | 1924273 |
| 1731972900 | 51.94 | 1.72 | 3.42 | 50.24 | 52.01 | 49.64 | 1284289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
