CYTK

Cytokinetics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cytokinetics Inc CYTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.11 5.98% 19.68 17:15:00
Open Price Low Price High Price Close Price Prev Close
18.66 18.00 20.02 19.68 18.57
more quote information »

CYTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5120.35518.0018.901,485,7010.170.87%
1 Month23.1524.2718.0020.40853,229-3.47-14.99%
3 Months19.6324.2718.0020.55870,5230.050.25%
6 Months22.0530.1414.7119.051,269,782-2.37-10.75%
1 Year14.5430.148.0019.281,063,7005.1435.35%
3 Years7.8530.145.7514.76686,26111.83150.7%
5 Years6.2330.145.7513.72590,94213.45215.89%

CYTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 19.68 1.11 5.98% 18.66 20.02 18.00 1,912,291
Mar 04 2021 18.57 -0.25 -1.33% 18.26 19.12 18.04 1,177,744
Mar 03 2021 18.82 -0.60 -3.09% 19.36 19.98 18.56 537,347
Mar 02 2021 19.42 -0.24 -1.22% 19.53 19.94 19.05 607,753
Mar 01 2021 19.66 0.93 4.97% 19.24 20.09 18.771 1,078,840
Feb 26 2021 18.73 -1.12 -5.64% 19.51 20.355 18.34 4,026,819
Feb 25 2021 19.85 -0.90 -4.34% 20.60 21.46 19.83 516,718
Feb 24 2021 20.75 0.49 2.42% 20.14 20.79 20.0942 551,853
Feb 23 2021 20.26 -0.37 -1.79% 20.48 21.11 20.07 780,370
Feb 22 2021 20.63 -0.65 -3.05% 21.05 21.48 20.55 523,431
Feb 19 2021 21.28 0.27 1.29% 21.18 22.475 21.17 1,192,324
Feb 18 2021 21.01 -0.85 -3.89% 22.82 22.82 20.99 1,116,428
Feb 17 2021 21.86 0.96 4.59% 20.90 22.2399 20.42 475,858
Feb 16 2021 20.90 -1.23 -5.56% 22.00 22.12 20.57 977,575
Feb 12 2021 22.13 -0.63 -2.77% 23.07 23.07 21.97 422,517
Feb 11 2021 22.76 -0.40 -1.73% 23.44 23.93 22.41 434,735
Feb 10 2021 23.16 -0.49 -2.07% 23.75 24.20 22.668 454,576
Feb 09 2021 23.65 -0.10 -0.42% 23.80 24.10 23.34 479,412
Feb 08 2021 23.75 0.68 2.95% 23.27 24.27 23.1055 589,611
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.