Cytokinetics, Incorporated (CYTK)
NASDAQ: CYTK · Real-Time Price · USD
52.34
-0.29 (-0.55%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 53.17 | 53.42 | 52.01 | 52.34 | 52.34 | -0.55% | 860,957 |
| 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 |
| Jul 1, 2024 | 53.83 | 55.86 | 53.24 | 54.70 | 54.70 | 0.96% | 1,951,407 |
| Jun 28, 2024 | 53.75 | 54.66 | 52.94 | 54.18 | 54.18 | 0.74% | 7,296,469 |
| Jun 27, 2024 | 51.86 | 54.04 | 51.29 | 53.78 | 53.78 | 3.92% | 1,436,301 |
| Jun 26, 2024 | 52.50 | 52.50 | 50.82 | 51.75 | 51.75 | -2.12% | 1,846,897 |
| Jun 25, 2024 | 54.02 | 54.77 | 52.72 | 52.87 | 52.87 | -1.91% | 958,521 |
| Jun 24, 2024 | 53.75 | 54.57 | 53.01 | 53.90 | 53.90 | 0.71% | 1,085,952 |
| Jun 21, 2024 | 52.21 | 53.80 | 51.62 | 53.52 | 53.52 | 3.28% | 6,269,539 |
| Jun 20, 2024 | 51.81 | 52.88 | 51.50 | 51.82 | 51.82 | -0.23% | 1,080,197 |
| Jun 18, 2024 | 52.71 | 53.44 | 51.57 | 51.94 | 51.94 | -1.59% | 1,043,705 |
| Jun 17, 2024 | 53.07 | 53.77 | 52.08 | 52.78 | 52.78 | -2.13% | 1,421,658 |
| Jun 14, 2024 | 52.23 | 54.35 | 51.87 | 53.93 | 53.93 | 2.31% | 1,182,895 |
| Jun 13, 2024 | 54.02 | 54.41 | 52.67 | 52.71 | 52.71 | -2.46% | 1,150,372 |
| Jun 12, 2024 | 54.50 | 54.83 | 53.56 | 54.04 | 54.04 | 1.41% | 1,302,501 |
| Jun 11, 2024 | 53.52 | 54.04 | 52.56 | 53.29 | 53.29 | -1.61% | 1,235,096 |
| Jun 10, 2024 | 52.07 | 54.45 | 51.51 | 54.16 | 54.16 | 2.60% | 2,583,421 |
| Jun 7, 2024 | 52.10 | 52.94 | 50.87 | 52.79 | 52.79 | 0.98% | 2,186,655 |
| Jun 6, 2024 | 54.25 | 54.75 | 52.00 | 52.28 | 52.28 | -4.21% | 3,019,334 |
| Jun 5, 2024 | 48.68 | 55.00 | 47.02 | 54.58 | 54.58 | 12.75% | 5,674,174 |
| Jun 4, 2024 | 49.16 | 49.38 | 47.82 | 48.41 | 48.41 | -2.93% | 1,960,856 |
| Jun 3, 2024 | 48.64 | 50.34 | 48.11 | 49.87 | 49.87 | 2.80% | 2,487,275 |
| May 31, 2024 | 49.25 | 49.36 | 48.03 | 48.51 | 48.51 | -1.24% | 2,530,227 |
| May 30, 2024 | 48.33 | 49.82 | 47.18 | 49.12 | 49.12 | 2.63% | 2,476,461 |
| May 29, 2024 | 48.08 | 49.25 | 46.70 | 47.86 | 47.86 | -0.73% | 3,316,115 |
| May 28, 2024 | 48.68 | 49.32 | 46.25 | 48.21 | 48.21 | -0.19% | 3,762,066 |
| May 24, 2024 | 49.14 | 49.15 | 47.38 | 48.30 | 48.30 | -1.39% | 6,047,206 |
| May 23, 2024 | 49.25 | 50.24 | 47.59 | 48.98 | 48.98 | -17.31% | 15,413,126 |
| May 22, 2024 | 60.53 | 60.97 | 58.80 | 59.23 | 59.23 | -1.51% | 1,499,174 |
| May 21, 2024 | 60.50 | 60.90 | 59.75 | 60.14 | 60.14 | -0.76% | 886,415 |
| May 20, 2024 | 59.59 | 61.40 | 59.33 | 60.60 | 60.60 | 1.80% | 727,476 |
| May 17, 2024 | 59.62 | 60.47 | 58.64 | 59.53 | 59.53 | -0.65% | 1,056,744 |
| May 16, 2024 | 60.68 | 61.04 | 59.50 | 59.92 | 59.92 | -0.96% | 888,757 |
| May 15, 2024 | 60.27 | 60.99 | 58.33 | 60.50 | 60.50 | 1.92% | 1,267,465 |
| May 14, 2024 | 58.06 | 60.33 | 57.02 | 59.36 | 59.36 | 2.54% | 2,413,912 |
| May 13, 2024 | 63.33 | 63.46 | 55.91 | 57.89 | 57.89 | -6.78% | 3,552,193 |
| May 10, 2024 | 63.63 | 64.61 | 61.25 | 62.10 | 62.10 | -3.00% | 1,343,714 |
| May 9, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 64.02 | -1.92% | 2,404,751 |
| May 8, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 65.27 | -0.02% | 1,174,612 |
| May 7, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 65.28 | 0.35% | 849,388 |