Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
49.14
-0.72 (-1.44%)
Nov 21, 2024, 11:24 AM EST - Market open
Cytokinetics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 50.77 | 50.95 | 49.65 | 49.86 | 49.86 | -2.41% | 1,570,955 |
Nov 19, 2024 | 51.66 | 51.80 | 49.67 | 51.09 | 51.09 | -1.64% | 1,936,986 |
Nov 18, 2024 | 50.24 | 52.01 | 49.64 | 51.94 | 51.94 | 3.42% | 1,288,838 |
Nov 15, 2024 | 55.14 | 55.14 | 49.86 | 50.22 | 50.22 | -8.19% | 2,342,465 |
Nov 14, 2024 | 55.74 | 56.31 | 54.56 | 54.70 | 54.70 | -2.25% | 1,015,633 |
Nov 13, 2024 | 56.79 | 57.75 | 55.95 | 55.96 | 55.96 | -0.41% | 883,798 |
Nov 12, 2024 | 58.33 | 58.95 | 56.08 | 56.19 | 56.19 | -4.15% | 1,148,506 |
Nov 11, 2024 | 59.31 | 59.39 | 57.80 | 58.62 | 58.62 | 1.10% | 1,936,226 |
Nov 8, 2024 | 56.31 | 58.74 | 56.10 | 57.98 | 57.98 | 3.83% | 1,719,834 |
Nov 7, 2024 | 54.99 | 57.48 | 54.63 | 55.84 | 55.84 | 0.61% | 2,047,139 |
Nov 6, 2024 | 53.99 | 55.69 | 53.19 | 55.50 | 55.50 | 5.67% | 2,316,114 |
Nov 5, 2024 | 51.31 | 53.00 | 50.88 | 52.52 | 52.52 | 2.02% | 1,142,889 |
Nov 4, 2024 | 51.35 | 52.10 | 50.97 | 51.48 | 51.48 | -0.66% | 718,726 |
Nov 1, 2024 | 51.61 | 52.37 | 51.02 | 51.82 | 51.82 | 1.61% | 881,848 |
Oct 31, 2024 | 51.04 | 51.47 | 50.53 | 51.00 | 51.00 | -0.60% | 989,437 |
Oct 30, 2024 | 50.93 | 52.07 | 50.93 | 51.31 | 51.31 | -0.39% | 570,418 |
Oct 29, 2024 | 51.92 | 52.24 | 51.19 | 51.51 | 51.51 | -1.44% | 617,938 |
Oct 28, 2024 | 52.25 | 53.32 | 52.04 | 52.26 | 52.26 | 1.83% | 760,973 |
Oct 25, 2024 | 52.56 | 53.31 | 51.24 | 51.32 | 51.32 | -2.06% | 846,294 |
Oct 24, 2024 | 53.05 | 53.82 | 52.06 | 52.40 | 52.40 | -1.21% | 956,586 |
Oct 23, 2024 | 54.65 | 54.95 | 53.01 | 53.04 | 53.04 | -3.46% | 1,017,354 |
Oct 22, 2024 | 53.75 | 55.14 | 53.50 | 54.94 | 54.94 | 2.10% | 704,100 |
Oct 21, 2024 | 54.50 | 54.85 | 53.15 | 53.81 | 53.81 | -2.11% | 946,712 |
Oct 18, 2024 | 54.45 | 55.15 | 54.07 | 54.97 | 54.97 | 0.81% | 1,416,368 |
Oct 17, 2024 | 55.29 | 55.34 | 54.19 | 54.53 | 54.53 | -1.36% | 931,403 |
Oct 16, 2024 | 56.10 | 56.10 | 54.59 | 55.28 | 55.28 | -0.18% | 807,709 |
Oct 15, 2024 | 54.54 | 56.02 | 53.88 | 55.38 | 55.38 | 1.61% | 796,578 |
Oct 14, 2024 | 54.59 | 54.70 | 53.80 | 54.50 | 54.50 | -0.69% | 1,246,206 |
Oct 11, 2024 | 52.97 | 55.26 | 52.62 | 54.88 | 54.88 | 3.25% | 1,151,520 |
Oct 10, 2024 | 53.52 | 54.13 | 52.96 | 53.15 | 53.15 | -2.30% | 942,260 |
Oct 9, 2024 | 55.42 | 56.30 | 54.22 | 54.40 | 54.40 | 0.13% | 852,013 |
Oct 8, 2024 | 55.29 | 55.88 | 54.30 | 54.33 | 54.33 | -2.06% | 809,371 |
Oct 7, 2024 | 56.39 | 56.99 | 55.36 | 55.47 | 55.47 | -2.13% | 930,976 |
Oct 4, 2024 | 55.75 | 56.90 | 55.68 | 56.68 | 56.68 | 1.74% | 1,190,130 |
Oct 3, 2024 | 52.53 | 55.81 | 52.08 | 55.71 | 55.71 | 5.89% | 1,513,159 |
Oct 2, 2024 | 51.60 | 54.16 | 51.60 | 52.61 | 52.61 | 0.02% | 900,094 |
Oct 1, 2024 | 52.44 | 52.78 | 51.63 | 52.60 | 52.60 | -0.38% | 990,829 |
Sep 30, 2024 | 52.10 | 52.96 | 51.66 | 52.80 | 52.80 | 0.88% | 1,057,240 |
Sep 27, 2024 | 53.17 | 53.42 | 52.01 | 52.34 | 52.34 | -0.55% | 860,958 |
Sep 26, 2024 | 53.50 | 53.50 | 52.10 | 52.63 | 52.63 | -0.09% | 859,208 |
Sep 25, 2024 | 52.81 | 53.94 | 52.40 | 52.68 | 52.68 | 0.04% | 1,054,625 |
Sep 24, 2024 | 51.92 | 52.89 | 51.47 | 52.66 | 52.66 | 1.09% | 1,467,003 |
Sep 23, 2024 | 53.95 | 54.54 | 52.08 | 52.09 | 52.09 | -3.12% | 1,358,045 |
Sep 20, 2024 | 55.45 | 55.88 | 53.60 | 53.77 | 53.77 | -3.29% | 3,186,452 |
Sep 19, 2024 | 54.99 | 56.27 | 53.26 | 55.60 | 55.60 | -0.61% | 2,725,380 |
Sep 18, 2024 | 56.95 | 57.76 | 53.88 | 55.94 | 55.94 | -0.39% | 1,376,831 |
Sep 17, 2024 | 57.00 | 57.48 | 53.31 | 56.16 | 56.16 | -1.04% | 2,143,530 |
Sep 16, 2024 | 56.46 | 57.03 | 55.44 | 56.75 | 56.75 | 1.56% | 809,375 |
Sep 13, 2024 | 54.34 | 56.20 | 54.08 | 55.88 | 55.88 | 3.37% | 879,895 |
Sep 12, 2024 | 53.78 | 55.41 | 53.51 | 54.06 | 54.06 | 0.54% | 894,431 |
Sep 11, 2024 | 53.69 | 54.06 | 52.85 | 53.77 | 53.77 | -0.70% | 726,864 |
Sep 10, 2024 | 56.03 | 56.19 | 53.80 | 54.15 | 54.15 | -3.01% | 788,478 |
Sep 9, 2024 | 54.31 | 56.26 | 54.17 | 55.83 | 55.83 | 3.22% | 1,180,125 |
Sep 6, 2024 | 56.19 | 56.36 | 53.21 | 54.09 | 54.09 | -3.29% | 1,396,422 |
Sep 5, 2024 | 55.50 | 56.87 | 54.68 | 55.93 | 55.93 | 1.89% | 1,135,109 |
Sep 4, 2024 | 54.29 | 55.05 | 53.16 | 54.89 | 54.89 | 0.60% | 866,292 |
Sep 3, 2024 | 56.72 | 57.80 | 54.22 | 54.56 | 54.56 | -4.41% | 1,633,057 |
Aug 30, 2024 | 57.94 | 57.98 | 56.28 | 57.08 | 57.08 | -0.54% | 1,080,796 |
Aug 29, 2024 | 55.99 | 58.68 | 55.21 | 57.39 | 57.39 | 3.35% | 1,329,309 |
Aug 28, 2024 | 55.43 | 55.92 | 55.02 | 55.53 | 55.53 | -0.57% | 567,569 |
Aug 27, 2024 | 56.73 | 57.22 | 55.32 | 55.85 | 55.85 | -2.14% | 965,694 |
Aug 26, 2024 | 57.56 | 58.05 | 56.85 | 57.07 | 57.07 | -0.44% | 625,384 |
Aug 23, 2024 | 56.57 | 57.94 | 56.21 | 57.32 | 57.32 | 1.90% | 1,206,898 |
Aug 22, 2024 | 56.83 | 56.91 | 55.43 | 56.25 | 56.25 | -0.58% | 837,974 |
Aug 21, 2024 | 57.00 | 58.21 | 56.22 | 56.58 | 56.58 | -0.47% | 759,240 |
Aug 20, 2024 | 56.37 | 57.23 | 55.58 | 56.85 | 56.85 | 0.69% | 1,514,783 |
Aug 19, 2024 | 56.56 | 57.38 | 55.63 | 56.46 | 56.46 | -0.07% | 1,497,379 |
Aug 16, 2024 | 56.73 | 57.45 | 55.68 | 56.50 | 56.50 | -0.98% | 1,246,023 |
Aug 15, 2024 | 57.46 | 57.73 | 56.30 | 57.06 | 57.06 | 2.11% | 1,192,943 |
Aug 14, 2024 | 55.92 | 56.07 | 54.87 | 55.88 | 55.88 | -0.34% | 805,608 |
Aug 13, 2024 | 54.74 | 56.34 | 53.94 | 56.07 | 56.07 | -0.20% | 2,113,356 |
Aug 12, 2024 | 56.18 | 57.14 | 54.35 | 56.18 | 56.18 | 0.70% | 946,398 |
Aug 9, 2024 | 52.00 | 56.43 | 51.92 | 55.79 | 55.79 | 3.31% | 1,819,200 |
Aug 8, 2024 | 51.39 | 54.47 | 51.17 | 54.00 | 54.00 | 5.43% | 1,721,648 |
Aug 7, 2024 | 53.93 | 53.93 | 51.05 | 51.22 | 51.22 | -4.33% | 1,474,621 |
Aug 6, 2024 | 53.55 | 54.83 | 53.21 | 53.54 | 53.54 | 0.21% | 949,220 |
Aug 5, 2024 | 53.10 | 56.13 | 53.00 | 53.43 | 53.43 | -6.49% | 2,036,510 |
Aug 2, 2024 | 55.97 | 57.57 | 55.49 | 57.14 | 57.14 | -1.33% | 1,322,588 |
Aug 1, 2024 | 58.95 | 59.81 | 57.85 | 57.91 | 57.91 | -1.86% | 1,047,666 |
Jul 31, 2024 | 60.30 | 61.27 | 58.67 | 59.01 | 59.01 | -1.91% | 1,321,484 |
Jul 30, 2024 | 59.44 | 60.54 | 58.67 | 60.16 | 60.16 | 1.81% | 923,518 |
Jul 29, 2024 | 59.61 | 60.20 | 57.53 | 59.09 | 59.09 | -1.01% | 1,209,770 |
Jul 26, 2024 | 59.62 | 61.38 | 58.50 | 59.69 | 59.69 | 2.03% | 1,166,219 |
Jul 25, 2024 | 56.86 | 58.69 | 56.77 | 58.50 | 58.50 | 2.99% | 1,343,270 |
Jul 24, 2024 | 56.76 | 57.94 | 56.63 | 56.80 | 56.80 | -1.01% | 926,406 |
Jul 23, 2024 | 56.87 | 58.20 | 56.21 | 57.38 | 57.38 | -0.07% | 1,426,720 |
Jul 22, 2024 | 56.88 | 57.69 | 55.66 | 57.42 | 57.42 | 1.79% | 1,436,834 |
Jul 19, 2024 | 55.95 | 57.00 | 55.14 | 56.41 | 56.41 | 0.89% | 827,901 |
Jul 18, 2024 | 56.78 | 57.88 | 55.50 | 55.91 | 55.91 | -1.55% | 1,223,047 |
Jul 17, 2024 | 55.65 | 57.44 | 54.97 | 56.79 | 56.79 | 0.05% | 2,133,073 |
Jul 16, 2024 | 57.69 | 58.85 | 56.24 | 56.76 | 56.76 | -1.10% | 1,031,887 |
Jul 15, 2024 | 56.10 | 57.53 | 55.34 | 57.39 | 57.39 | 2.52% | 1,074,096 |
Jul 12, 2024 | 56.80 | 57.40 | 55.54 | 55.98 | 55.98 | -0.57% | 1,169,947 |
Jul 11, 2024 | 56.24 | 56.65 | 55.25 | 56.30 | 56.30 | 2.49% | 1,464,196 |
Jul 10, 2024 | 55.14 | 55.58 | 53.59 | 54.93 | 54.93 | 0.13% | 1,044,746 |
Jul 9, 2024 | 56.24 | 56.36 | 54.58 | 54.86 | 54.86 | -3.19% | 1,042,737 |
Jul 8, 2024 | 55.48 | 56.72 | 54.85 | 56.67 | 56.67 | 2.09% | 1,065,282 |
Jul 5, 2024 | 54.61 | 55.65 | 53.68 | 55.51 | 55.51 | 2.04% | 959,633 |
Jul 3, 2024 | 55.40 | 55.50 | 54.19 | 54.40 | 54.40 | -0.80% | 487,269 |
Jul 2, 2024 | 54.97 | 54.97 | 53.39 | 54.84 | 54.84 | 0.26% | 1,316,823 |