Cytokinetics Inc (CYTK) Historical Stock Data
64.80 ↓2.02 (-3.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CYTK is up 0.21% a day on average. There have been 16 days where Cytokinetics Inc closed green and 14 days where CYTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.81 | 64.80 | ↓$0.01 (-0.02%) | 63.90 | 65.42 | 1.11M |
| 2024-04-24 | 65.89 | 66.82 | ↑$0.93 (1.41%) | 65.68 | 67.45 | 807.78K |
| 2024-04-23 | 66.72 | 65.57 | ↓$1.15 (-1.72%) | 65.53 | 68.76 | 1.28M |
| 2024-04-22 | 67.90 | 66.29 | ↓$1.61 (-2.37%) | 65.64 | 67.90 | 1.18M |
| 2024-04-19 | 66.88 | 67.55 | ↑$0.67 (1.00%) | 64.82 | 67.80 | 1.61M |
| 2024-04-18 | 67.50 | 67.00 | ↓$0.50 (-0.74%) | 66.84 | 68.53 | 1.03M |
| 2024-04-17 | 69.58 | 67.93 | ↓$1.65 (-2.37%) | 67.86 | 69.90 | 1.29M |
| 2024-04-16 | 67.81 | 69.00 | ↑$1.19 (1.75%) | 66.55 | 70.52 | 0.97M |
| 2024-04-15 | 71.60 | 68.00 | ↓$3.60 (-5.03%) | 67.45 | 71.60 | 1.52M |
| 2024-04-12 | 73.76 | 71.56 | ↓$2.20 (-2.98%) | 70.61 | 73.76 | 789.53K |
| 2024-04-11 | 74.99 | 73.19 | ↓$1.80 (-2.40%) | 72.35 | 75.50 | 788.93K |
| 2024-04-10 | 72.54 | 74.36 | ↑$1.82 (2.51%) | 72.28 | 75.00 | 803.16K |
| 2024-04-09 | 74.20 | 75.05 | ↑$0.85 (1.15%) | 73.43 | 75.71 | 1.22M |
| 2024-04-08 | 73.90 | 74.19 | ↑$0.29 (0.39%) | 72.55 | 74.38 | 0.98M |
| 2024-04-05 | 69.21 | 72.71 | ↑$3.50 (5.06%) | 68.43 | 73.21 | 1.01M |
| 2024-04-04 | 71.69 | 69.18 | ↓$2.51 (-3.50%) | 68.72 | 72.33 | 757.95K |
| 2024-04-03 | 70.27 | 70.92 | ↑$0.65 (0.93%) | 70.00 | 71.43 | 589.41K |
| 2024-04-02 | 71.19 | 70.97 | ↓$0.22 (-0.31%) | 70.35 | 72.72 | 1.04M |
| 2024-04-01 | 69.78 | 73.02 | ↑$3.24 (4.64%) | 68.90 | 73.16 | 1.41M |
| 2024-03-28 | 71.41 | 70.11 | ↓$1.30 (-1.82%) | 69.96 | 71.86 | 1.61M |
| 2024-03-27 | 71.40 | 71.41 | ↑$0.01 (0.01%) | 69.88 | 73.18 | 2.48M |
| 2024-03-26 | 69.00 | 71.15 | ↑$2.15 (3.12%) | 68.28 | 74.68 | 4.06M |
| 2024-03-25 | 67.75 | 68.73 | ↑$0.98 (1.45%) | 67.38 | 69.40 | 1.02M |
| 2024-03-22 | 65.79 | 67.42 | ↑$1.63 (2.48%) | 65.13 | 68.33 | 1.41M |
| 2024-03-21 | 67.90 | 66.03 | ↓$1.87 (-2.75%) | 65.77 | 68.87 | 1.50M |
| 2024-03-20 | 66.83 | 67.36 | ↑$0.53 (0.79%) | 65.64 | 67.96 | 1.45M |
| 2024-03-19 | 63.64 | 67.59 | ↑$3.95 (6.21%) | 63.41 | 69.18 | 2.51M |
| 2024-03-18 | 65.35 | 63.75 | ↓$1.60 (-2.45%) | 63.65 | 68.35 | 2.25M |
| 2024-03-15 | 63.43 | 65.19 | ↑$1.76 (2.77%) | 62.37 | 65.44 | 21.71M |
| 2024-03-14 | 64.37 | 63.75 | ↓$0.62 (-0.96%) | 61.33 | 64.62 | 2.76M |
Create an account or log in to view more rows.
$CYTK Time to buy here
$CYTK will be green by open
$CYTK I'm not afraid.
I'm long
And I'm strong..........
$CYTK just hold no panic
$CYTK has just been halted from trading due to volatility.
$CYTK what happened?
$CYTK cup and handle dont play
$CYTK we need those buyers and volume.
$CYTK I’ll be buying more if this dips!
$CYTK the future is so bright .. I gotta wear shades..