Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| 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 |
CYTK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.51 | 20.355 | 18.00 | 18.90 | 1,485,701 | 0.17 | 0.87% |
| 1 Month | 23.15 | 24.27 | 18.00 | 20.40 | 853,229 | -3.47 | -14.99% |
| 3 Months | 19.63 | 24.27 | 18.00 | 20.55 | 870,523 | 0.05 | 0.25% |
| 6 Months | 22.05 | 30.14 | 14.71 | 19.05 | 1,269,782 | -2.37 | -10.75% |
| 1 Year | 14.54 | 30.14 | 8.00 | 19.28 | 1,063,700 | 5.14 | 35.35% |
| 3 Years | 7.85 | 30.14 | 5.75 | 14.76 | 686,261 | 11.83 | 150.7% |
| 5 Years | 6.23 | 30.14 | 5.75 | 13.72 | 590,942 | 13.45 | 215.89% |
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 |
