Cytokinetics Inc (CYTK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.34 | -7.61403508772 | 57 | 57.76 | 52.08 | 2157088 | 54.77289369 | CS |
| 4 | -4.07 | -7.17433456725 | 56.73 | 58.68 | 52.08 | 1381739 | 55.14019175 | CS |
| 12 | -2.31 | -4.20229215936 | 54.97 | 61.38 | 51.05 | 1276093 | 55.9168806 | CS |
| 26 | -15.09 | -22.2730627306 | 67.75 | 75.71 | 46.25 | 1620091 | 56.89330461 | CS |
| 52 | 21.87 | 71.0295550503 | 30.79 | 110.25 | 25.98 | 2254371 | 63.00532704 | CS |
| 156 | 18.99 | 56.4003564004 | 33.67 | 110.25 | 25.98 | 1433006 | 52.04596225 | CS |
| 260 | 39.54 | 301.37195122 | 13.12 | 110.25 | 7.725 | 1291045 | 41.31514289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 52.66 | 0.57 | 1.09 | 51.92 | 52.89 | 51.47 | 1467003 |
| 1727130900 | 52.09 | -1.68 | -3.12 | 53.95 | 54.54 | 52.08 | 1358043 |
| 1726871700 | 53.77 | -1.83 | -3.29 | 55.45 | 55.8811 | 53.6 | 3181676 |
| 1726785300 | 55.6 | -0.34 | -0.61 | 54.99 | 56.185 | 53.355 | 2725380 |
| 1726698900 | 55.94 | -0.22 | -0.39 | 56.95 | 57.76 | 53.88 | 1376811 |
| 1726612500 | 56.16 | -0.59 | -1.04 | 57 | 57.48 | 53.31 | 2143530 |
| 1726526100 | 56.75 | 0.87 | 1.56 | 56.46 | 57.03 | 55.44 | 809375 |
| 1726266900 | 55.88 | 1.82 | 3.37 | 54.34 | 56.2 | 54.08 | 878895 |
| 1726180500 | 54.06 | 0.29 | 0.54 | 53.78 | 55.41 | 53.505 | 894431 |
| 1726094100 | 53.77 | -0.38 | -0.70 | 53.69 | 54.06 | 52.85 | 726864 |
| 1726007700 | 54.15 | -1.68 | -3.01 | 56.03 | 56.19 | 53.8 | 788478 |
| 1725921300 | 55.83 | 1.74 | 3.22 | 54.31 | 56.26 | 54.07 | 1180125 |
| 1725662100 | 54.09 | -1.84 | -3.29 | 56.19 | 56.36 | 53.205 | 1420273 |
| 1725575700 | 55.93 | 1.04 | 1.89 | 55.5 | 56.87 | 54.68 | 1135109 |
| 1725489300 | 54.89 | 0.33 | 0.60 | 54.29 | 55.054 | 53.16 | 2056838 |
| 1725402900 | 54.56 | -2.52 | -4.41 | 56.72 | 57.8 | 54.22 | 1633057 |
| 1725057300 | 57.08 | -0.31 | -0.54 | 57.94 | 57.98 | 56.275 | 1080796 |
| 1724970900 | 57.39 | 1.86 | 3.35 | 55.99 | 58.68 | 55.21 | 1329309 |
| 1724884500 | 55.53 | -0.32 | -0.57 | 55.43 | 55.92 | 55.02 | 568354 |
| 1724798100 | 55.85 | -1.22 | -2.14 | 56.73 | 57.22 | 55.32 | 965694 |
| 1724711700 | 57.07 | -0.25 | -0.44 | 57.56 | 58.05 | 56.85 | 625384 |
| 1724452500 | 57.32 | 1.07 | 1.90 | 56.57 | 57.94 | 56.21 | 1206707 |
| 1724366100 | 56.25 | -0.33 | -0.58 | 56.83 | 56.91 | 55.43 | 837974 |
| 1724279700 | 56.58 | -0.27 | -0.47 | 57 | 58.21 | 56.22 | 759240 |
| 1724193300 | 56.85 | 0.39 | 0.69 | 56.37 | 57.23 | 55.58 | 1514783 |
| 1724106900 | 56.46 | -0.04 | -0.07 | 56.48 | 57.38 | 55.63 | 1497351 |
| 1723847700 | 56.5 | -0.56 | -0.98 | 56.73 | 57.4542 | 55.68 | 1246023 |
| 1723761300 | 57.06 | 1.18 | 2.11 | 57.46 | 57.73 | 56.3001 | 1192943 |
| 1723674900 | 55.88 | -0.19 | -0.34 | 55.92 | 56.065 | 54.87 | 805608 |
| 1723588500 | 56.07 | -0.11 | -0.20 | 54.74 | 56.34 | 53.94 | 2113356 |
| 1723502100 | 56.18 | 0.39 | 0.70 | 56.18 | 57.14 | 54.35 | 946398 |
| 1723242900 | 55.79 | 1.79 | 3.31 | 52 | 56.43 | 51.92 | 1819192 |
| 1723156500 | 54 | 2.78 | 5.43 | 51.39 | 54.47 | 51.17 | 1720547 |
| 1723070100 | 51.22 | -2.32 | -4.33 | 53.93 | 53.93 | 51.05 | 1474596 |
| 1722983700 | 53.54 | 0.11 | 0.21 | 53.55 | 54.83 | 53.21 | 949220 |
| 1722897300 | 53.43 | -3.71 | -6.49 | 53.1 | 56.13 | 53 | 2036496 |
| 1722638100 | 57.14 | -0.77 | -1.33 | 55.97 | 57.565 | 55.492 | 1322588 |
| 1722551700 | 57.91 | -1.1 | -1.86 | 58.95 | 59.805 | 57.85 | 1047565 |
| 1722465300 | 59.01 | -1.15 | -1.91 | 60.3 | 61.27 | 58.67 | 1370482 |
| 1722378900 | 60.16 | 1.07 | 1.81 | 59.44 | 60.54 | 58.67 | 923077 |
| 1722292500 | 59.09 | -0.6 | -1.01 | 59.61 | 60.2 | 57.53 | 1209770 |
| 1722033300 | 59.69 | 1.19 | 2.03 | 59.62 | 61.38 | 58.5 | 1166219 |
| 1721946900 | 58.5 | 1.7 | 2.99 | 56.86 | 58.69 | 56.765 | 1344375 |
| 1721860500 | 56.8 | -0.58 | -1.01 | 56.76 | 57.94 | 56.63 | 926406 |
| 1721774100 | 57.38 | -0.04 | -0.07 | 56.87 | 58.2 | 56.21 | 1426719 |
| 1721687700 | 57.42 | 1.01 | 1.79 | 56.88 | 57.69 | 55.66 | 1436834 |
| 1721428500 | 56.41 | 0.5 | 0.89 | 55.95 | 57 | 55.14 | 827776 |
| 1721342100 | 55.91 | -0.88 | -1.55 | 56.78 | 57.88 | 55.5 | 1223047 |
| 1721255700 | 56.79 | 0.03 | 0.05 | 55.65 | 57.44 | 54.9725 | 2133073 |
| 1721169300 | 56.76 | -0.63 | -1.10 | 57.69 | 58.85 | 56.24 | 1031885 |
| 1721082900 | 57.39 | 1.41 | 2.52 | 56.1 | 57.48 | 55.82 | 1074096 |
| 1720823700 | 55.98 | -0.32 | -0.57 | 56.8 | 57.395 | 55.54 | 1169944 |
| 1720737300 | 56.3 | 1.37 | 2.49 | 56.34 | 56.65 | 55.25 | 1464196 |
| 1720650900 | 54.93 | 0.07 | 0.13 | 55.14 | 55.58 | 53.59 | 1044746 |
| 1720564500 | 54.86 | -1.81 | -3.19 | 56.24 | 56.36 | 54.58 | 1042727 |
| 1720478100 | 56.67 | 1.16 | 2.09 | 55.475 | 56.72 | 54.85 | 1065282 |
| 1720218900 | 55.51 | 1.11 | 2.04 | 54.61 | 55.65 | 53.68 | 959633 |
| 1720040640 | 54.4 | -0.44 | -0.80 | 55.4 | 55.5 | 54.19 | 487269 |
| 1719959700 | 54.84 | 0.14 | 0.26 | 54.97 | 54.97 | 53.3925 | 1316823 |
| 1719873300 | 54.7 | 0.92 | 1.71 | 53.92 | 55.86 | 53.24 | 1951406 |
| 1719614100 | 53.78 | 0 | 0.00 | 53.78 | 53.78 | 53.78 | 0 |
| 1719527700 | 53.78 | 2.03 | 3.92 | 51.86 | 54.035 | 51.29 | 1436281 |
| 1719441300 | 51.75 | -1.12 | -2.12 | 52.5 | 52.5 | 50.815 | 1847197 |
| 1719354900 | 52.87 | -1.03 | -1.91 | 54.02 | 54.77 | 52.72 | 958521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
