Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 0.56 | 3.38% | 17.15 | 17:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 16.66 | 16.60 | 17.23 | 17.15 | 16.59 |
CYTK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.63 | 17.23 | 15.52 | 16.28 | 1,219,739 | 1.52 | 9.72% |
| 1 Month | 15.44 | 18.39 | 14.91 | 16.48 | 1,145,409 | 1.71 | 11.08% |
| 3 Months | 23.24 | 30.14 | 14.71 | 18.57 | 1,689,546 | -6.09 | -26.2% |
| 6 Months | 21.92 | 30.14 | 14.71 | 20.39 | 1,213,661 | -4.77 | -21.76% |
| 1 Year | 9.39 | 30.14 | 8.00 | 17.68 | 1,055,729 | 7.76 | 82.64% |
| 3 Years | 7.60 | 30.14 | 5.75 | 13.73 | 651,616 | 9.55 | 125.66% |
| 5 Years | 11.70 | 30.14 | 5.75 | 13.04 | 566,897 | 5.45 | 46.58% |
CYTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2020 | 16.59 | 0.10 | 0.61% | 16.59 | 16.77 | 16.37 | 762,500 |
| Nov 24 2020 | 16.49 | 0.42 | 2.61% | 15.93 | 16.89 | 15.93 | 1,676,129 |
| Nov 23 2020 | 16.07 | 0.08 | 0.5% | 16.00 | 16.22 | 15.52 | 1,550,672 |
| Nov 20 2020 | 15.99 | 0.15 | 0.95% | 15.63 | 16.25 | 15.63 | 889,656 |
| Nov 19 2020 | 15.84 | 0.48 | 3.13% | 15.40 | 16.07 | 15.17 | 674,746 |
| Nov 18 2020 | 15.36 | -0.15 | -0.97% | 15.58 | 15.90 | 15.25 | 915,447 |
| Nov 17 2020 | 15.51 | -0.08 | -0.51% | 15.69 | 15.90 | 15.28 | 916,770 |
| Nov 16 2020 | 15.59 | -0.93 | -5.63% | 16.05 | 16.43 | 15.19 | 2,003,890 |
| Nov 13 2020 | 16.52 | -0.88 | -5.06% | 17.49 | 17.94 | 16.00 | 2,117,924 |
| Nov 12 2020 | 17.40 | 0.38 | 2.23% | 17.15 | 17.70 | 16.695 | 1,334,506 |
| Nov 11 2020 | 17.02 | 0.12 | 0.71% | 17.11 | 17.185 | 16.47 | 859,166 |
| Nov 10 2020 | 16.90 | 0.04 | 0.24% | 16.90 | 17.23 | 16.02 | 1,077,746 |
| Nov 09 2020 | 16.86 | -0.08 | -0.47% | 17.43 | 17.835 | 16.45 | 1,269,963 |
| Nov 06 2020 | 16.94 | -0.63 | -3.59% | 17.55 | 17.55 | 16.67 | 880,738 |
| Nov 05 2020 | 17.57 | -0.43 | -2.39% | 18.01 | 18.39 | 17.22 | 1,450,672 |
| Nov 04 2020 | 18.00 | 1.28 | 7.66% | 16.62 | 18.00 | 16.60 | 969,501 |
| Nov 03 2020 | 16.72 | 0.77 | 4.83% | 16.00 | 16.915 | 15.81 | 858,148 |
| Nov 02 2020 | 15.95 | 0.58 | 3.77% | 15.48 | 16.00 | 15.17 | 842,226 |
| Oct 30 2020 | 15.37 | -0.12 | -0.77% | 15.44 | 15.48 | 14.91 | 712,364 |
| Oct 29 2020 | 15.49 | 0.14 | 0.91% | 15.41 | 15.75 | 14.8901 | 898,250 |
| Oct 28 2020 | 15.35 | -0.98 | -6.0% | 15.75 | 16.05 | 15.26 | 787,210 |
| Oct 27 2020 | 16.33 | 0.83 | 5.35% | 15.66 | 16.49 | 15.405 | 678,470 |
