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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202450.7750.9549.6549.8649.86-2.41%1,570,955
Nov 19, 202451.6651.8049.6751.0951.09-1.64%1,936,986
Nov 18, 202450.2452.0149.6451.9451.943.42%1,288,838
Nov 15, 202455.1455.1449.8650.2250.22-8.19%2,342,465
Nov 14, 202455.7456.3154.5654.7054.70-2.25%1,015,633
Nov 13, 202456.7957.7555.9555.9655.96-0.41%883,798
Nov 12, 202458.3358.9556.0856.1956.19-4.15%1,148,506
Nov 11, 202459.3159.3957.8058.6258.621.10%1,936,226
Nov 8, 202456.3158.7456.1057.9857.983.83%1,719,834
Nov 7, 202454.9957.4854.6355.8455.840.61%2,047,139
Nov 6, 202453.9955.6953.1955.5055.505.67%2,316,114
Nov 5, 202451.3153.0050.8852.5252.522.02%1,142,889
Nov 4, 202451.3552.1050.9751.4851.48-0.66%718,726
Nov 1, 202451.6152.3751.0251.8251.821.61%881,848
Oct 31, 202451.0451.4750.5351.0051.00-0.60%989,437
Oct 30, 202450.9352.0750.9351.3151.31-0.39%570,418
Oct 29, 202451.9252.2451.1951.5151.51-1.44%617,938
Oct 28, 202452.2553.3252.0452.2652.261.83%760,973
Oct 25, 202452.5653.3151.2451.3251.32-2.06%846,294
Oct 24, 202453.0553.8252.0652.4052.40-1.21%956,586
Oct 23, 202454.6554.9553.0153.0453.04-3.46%1,017,354
Oct 22, 202453.7555.1453.5054.9454.942.10%704,100
Oct 21, 202454.5054.8553.1553.8153.81-2.11%946,712
Oct 18, 202454.4555.1554.0754.9754.970.81%1,416,368
Oct 17, 202455.2955.3454.1954.5354.53-1.36%931,403
Oct 16, 202456.1056.1054.5955.2855.28-0.18%807,709
Oct 15, 202454.5456.0253.8855.3855.381.61%796,578
Oct 14, 202454.5954.7053.8054.5054.50-0.69%1,246,206
Oct 11, 202452.9755.2652.6254.8854.883.25%1,151,520
Oct 10, 202453.5254.1352.9653.1553.15-2.30%942,260
Oct 9, 202455.4256.3054.2254.4054.400.13%852,013
Oct 8, 202455.2955.8854.3054.3354.33-2.06%809,371
Oct 7, 202456.3956.9955.3655.4755.47-2.13%930,976
Oct 4, 202455.7556.9055.6856.6856.681.74%1,190,130
Oct 3, 202452.5355.8152.0855.7155.715.89%1,513,159
Oct 2, 202451.6054.1651.6052.6152.610.02%900,094
Oct 1, 202452.4452.7851.6352.6052.60-0.38%990,829
Sep 30, 202452.1052.9651.6652.8052.800.88%1,057,240
Sep 27, 202453.1753.4252.0152.3452.34-0.55%860,958
Sep 26, 202453.5053.5052.1052.6352.63-0.09%859,208
Sep 25, 202452.8153.9452.4052.6852.680.04%1,054,625
Sep 24, 202451.9252.8951.4752.6652.661.09%1,467,003
Sep 23, 202453.9554.5452.0852.0952.09-3.12%1,358,045
Sep 20, 202455.4555.8853.6053.7753.77-3.29%3,186,452
Sep 19, 202454.9956.2753.2655.6055.60-0.61%2,725,380
Sep 18, 202456.9557.7653.8855.9455.94-0.39%1,376,831
Sep 17, 202457.0057.4853.3156.1656.16-1.04%2,143,530
Sep 16, 202456.4657.0355.4456.7556.751.56%809,375
Sep 13, 202454.3456.2054.0855.8855.883.37%879,895
Sep 12, 202453.7855.4153.5154.0654.060.54%894,431
Sep 11, 202453.6954.0652.8553.7753.77-0.70%726,864
Sep 10, 202456.0356.1953.8054.1554.15-3.01%788,478
Sep 9, 202454.3156.2654.1755.8355.833.22%1,180,125
Sep 6, 202456.1956.3653.2154.0954.09-3.29%1,396,422
Sep 5, 202455.5056.8754.6855.9355.931.89%1,135,109
Sep 4, 202454.2955.0553.1654.8954.890.60%866,292
Sep 3, 202456.7257.8054.2254.5654.56-4.41%1,633,057
Aug 30, 202457.9457.9856.2857.0857.08-0.54%1,080,796
Aug 29, 202455.9958.6855.2157.3957.393.35%1,329,309
Aug 28, 202455.4355.9255.0255.5355.53-0.57%567,569
Aug 27, 202456.7357.2255.3255.8555.85-2.14%965,694
Aug 26, 202457.5658.0556.8557.0757.07-0.44%625,384
Aug 23, 202456.5757.9456.2157.3257.321.90%1,206,898
Aug 22, 202456.8356.9155.4356.2556.25-0.58%837,974
Aug 21, 202457.0058.2156.2256.5856.58-0.47%759,240
Aug 20, 202456.3757.2355.5856.8556.850.69%1,514,783
Aug 19, 202456.5657.3855.6356.4656.46-0.07%1,497,379
Aug 16, 202456.7357.4555.6856.5056.50-0.98%1,246,023
Aug 15, 202457.4657.7356.3057.0657.062.11%1,192,943
Aug 14, 202455.9256.0754.8755.8855.88-0.34%805,608
Aug 13, 202454.7456.3453.9456.0756.07-0.20%2,113,356
Aug 12, 202456.1857.1454.3556.1856.180.70%946,398
Aug 9, 202452.0056.4351.9255.7955.793.31%1,819,200
Aug 8, 202451.3954.4751.1754.0054.005.43%1,721,648
Aug 7, 202453.9353.9351.0551.2251.22-4.33%1,474,621
Aug 6, 202453.5554.8353.2153.5453.540.21%949,220
Aug 5, 202453.1056.1353.0053.4353.43-6.49%2,036,510
Aug 2, 202455.9757.5755.4957.1457.14-1.33%1,322,588
Aug 1, 202458.9559.8157.8557.9157.91-1.86%1,047,666
Jul 31, 202460.3061.2758.6759.0159.01-1.91%1,321,484
Jul 30, 202459.4460.5458.6760.1660.161.81%923,518
Jul 29, 202459.6160.2057.5359.0959.09-1.01%1,209,770
Jul 26, 202459.6261.3858.5059.6959.692.03%1,166,219
Jul 25, 202456.8658.6956.7758.5058.502.99%1,343,270
Jul 24, 202456.7657.9456.6356.8056.80-1.01%926,406
Jul 23, 202456.8758.2056.2157.3857.38-0.07%1,426,720
Jul 22, 202456.8857.6955.6657.4257.421.79%1,436,834
Jul 19, 202455.9557.0055.1456.4156.410.89%827,901
Jul 18, 202456.7857.8855.5055.9155.91-1.55%1,223,047
Jul 17, 202455.6557.4454.9756.7956.790.05%2,133,073
Jul 16, 202457.6958.8556.2456.7656.76-1.10%1,031,887
Jul 15, 202456.1057.5355.3457.3957.392.52%1,074,096
Jul 12, 202456.8057.4055.5455.9855.98-0.57%1,169,947
Jul 11, 202456.2456.6555.2556.3056.302.49%1,464,196
Jul 10, 202455.1455.5853.5954.9354.930.13%1,044,746
Jul 9, 202456.2456.3654.5854.8654.86-3.19%1,042,737
Jul 8, 202455.4856.7254.8556.6756.672.09%1,065,282
Jul 5, 202454.6155.6553.6855.5155.512.04%959,633
Jul 3, 202455.4055.5054.1954.4054.40-0.80%487,269
Jul 2, 202454.9754.9753.3954.8454.840.26%1,316,823