Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cytokinetics Inc | CYTK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 64.02 | 04:00:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 64.02 |
CYTK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 66.08 | 68.44 | 61.75 | 64.74 | 1,187,172 | -2.06 | -3.12% |
| 1 Month | 73.76 | 73.76 | 60.86 | 65.45 | 1,191,834 | -9.74 | -13.20% |
| 3 Months | 78.46 | 81.36 | 60.86 | 68.25 | 1,927,887 | -14.44 | -18.40% |
| 6 Months | 33.12 | 110.25 | 30.68 | 72.21 | 2,782,650 | 30.90 | 93.30% |
| 1 Year | 38.84 | 110.25 | 25.98 | 61.69 | 1,902,695 | 25.18 | 64.83% |
| 3 Years | 24.20 | 110.25 | 17.72 | 48.41 | 1,405,868 | 39.82 | 164.55% |
| 5 Years | 8.88 | 110.25 | 7.725 | 39.10 | 1,196,075 | 55.14 | 620.95% |
CYTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 64.02 | -1.25 | -1.92% | 68.21 | 68.44 | 61.75 | 2,404,745 |
| May 08 2024 | 65.27 | -0.01 | -0.02% | 65.00 | 66.25 | 64.52 | 1,174,612 |
| May 07 2024 | 65.28 | 0.23 | 0.35% | 65.74 | 66.52 | 64.53 | 849,288 |
| May 06 2024 | 65.05 | -0.22 | -0.34% | 65.68 | 66.395 | 63.41 | 607,005 |
| May 03 2024 | 65.27 | 0.93 | 1.45% | 66.08 | 66.605 | 65.00 | 900,209 |
| May 02 2024 | 64.34 | 0.97 | 1.53% | 64.33 | 64.69 | 63.57 | 576,678 |
| May 01 2024 | 63.37 | 2.05 | 3.34% | 61.41 | 64.30 | 61.7722 | 1,232,149 |
| Apr 30 2024 | 61.32 | -1.21 | -1.94% | 61.81 | 62.28 | 60.86 | 2,529,821 |
| Apr 29 2024 | 62.53 | -2.81 | -4.30% | 64.95 | 65.00 | 62.20 | 1,286,246 |
| 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 |
