Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cytokinetics Inc | CYTK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.19 | -1.84% | 63.61 | 19:56:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 65.00 | 64.50 | 66.12 | 65.34 | 64.80 |
CYTK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 66.88 | 68.76 | 64.10 | 66.28 | 1,193,866 | -3.27 | -4.89% |
| 1 Month | 69.88 | 75.71 | 64.10 | 69.67 | 1,056,313 | -6.27 | -8.97% |
| 3 Months | 80.49 | 84.05 | 61.33 | 70.35 | 2,032,116 | -16.88 | -20.97% |
| 6 Months | 33.03 | 110.25 | 30.37 | 70.41 | 2,817,459 | 30.58 | 92.58% |
| 1 Year | 37.94 | 110.25 | 25.98 | 61.14 | 1,893,754 | 25.67 | 67.66% |
| 3 Years | 26.70 | 110.25 | 17.72 | 48.02 | 1,400,244 | 36.91 | 138.24% |
| 5 Years | 9.19 | 110.25 | 7.01 | 38.78 | 1,191,218 | 54.42 | 592.17% |
CYTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 65.34 | 0.54 | 0.83% | 65.00 | 66.12 | 64.50 | 734,229 |
| Apr 25 2024 | 64.80 | -2.02 | -3.02% | 64.81 | 65.42 | 63.90 | 1,112,286 |
| Apr 24 2024 | 66.82 | 1.25 | 1.91% | 65.89 | 67.45 | 65.68 | 807,582 |
| Apr 23 2024 | 65.57 | -0.72 | -1.09% | 66.72 | 68.76 | 65.53 | 1,283,835 |
| Apr 22 2024 | 66.29 | -1.26 | -1.87% | 67.90 | 67.90 | 65.64 | 1,184,336 |
| Apr 19 2024 | 67.55 | 0.55 | 0.82% | 66.88 | 67.80 | 64.815 | 1,607,375 |
| Apr 18 2024 | 67.00 | -0.93 | -1.37% | 67.50 | 68.53 | 66.84 | 1,034,739 |
| Apr 17 2024 | 67.93 | -1.07 | -1.55% | 69.58 | 69.90 | 67.86 | 1,285,604 |
| Apr 16 2024 | 69.00 | 1.00 | 1.47% | 67.81 | 70.52 | 66.55 | 973,213 |
| Apr 15 2024 | 68.00 | -3.56 | -4.97% | 71.60 | 71.60 | 67.45 | 1,516,943 |
| Apr 12 2024 | 71.56 | -1.63 | -2.23% | 73.76 | 73.76 | 70.61 | 789,476 |
| Apr 11 2024 | 73.19 | -1.17 | -1.57% | 74.99 | 75.50 | 72.35 | 788,934 |
| Apr 10 2024 | 74.36 | -0.69 | -0.92% | 72.54 | 75.00 | 72.27 | 803,163 |
| Apr 09 2024 | 75.05 | 0.86 | 1.16% | 74.20 | 75.71 | 73.43 | 1,224,444 |
| Apr 08 2024 | 74.19 | 1.48 | 2.04% | 73.90 | 74.38 | 72.55 | 979,423 |
| Apr 05 2024 | 72.71 | 3.53 | 5.10% | 69.21 | 73.21 | 68.43 | 1,007,092 |
| Apr 04 2024 | 69.18 | -1.74 | -2.45% | 71.69 | 72.3299 | 68.72 | 757,880 |
| Apr 03 2024 | 70.92 | -0.05 | -0.07% | 70.27 | 71.43 | 70.00 | 589,413 |
| Apr 02 2024 | 70.97 | -2.05 | -2.81% | 71.19 | 72.72 | 70.345 | 1,037,251 |
| Apr 01 2024 | 73.02 | 2.91 | 4.15% | 69.88 | 73.16 | 68.90 | 1,412,083 |
| Mar 28 2024 | 70.11 | -1.30 | -1.82% | 71.41 | 71.855 | 69.96 | 1,611,966 |
| Mar 27 2024 | 71.41 | 0.26 | 0.37% | 71.40 | 73.18 | 69.88 | 2,482,996 |
