Cytokinetics Incorporated (CYTK) Historical Stock Data
39.84 ↑0.08 (0.20%)
As of May 23, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CYTK is down -0.06% a day on average. There have been 12 days where Cytokinetics Incorporated closed green and 18 days where CYTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 39.23 | 39.76 | ↑$0.53 (1.35%) | 38.05 | 39.85 | 710.78K |
| 2022-05-19 | 38.16 | 38.79 | ↑$0.63 (1.65%) | 36.81 | 39.17 | 1.39M |
| 2022-05-18 | 41.02 | 38.65 | ↓$2.37 (-5.78%) | 38.45 | 42.16 | 1.18M |
| 2022-05-17 | 42.43 | 42.15 | ↓$0.28 (-0.66%) | 41.60 | 43.60 | 1.12M |
| 2022-05-16 | 42.95 | 43.40 | ↑$0.45 (1.05%) | 41.14 | 44.85 | 0.92M |
| 2022-05-13 | 38.85 | 42.01 | ↑$3.16 (8.13%) | 38.85 | 42.29 | 1.19M |
| 2022-05-12 | 36.64 | 38.35 | ↑$1.71 (4.67%) | 35.88 | 39.38 | 623.31K |
| 2022-05-11 | 37.54 | 36.90 | ↓$0.64 (-1.70%) | 36.80 | 38.98 | 897.39K |
| 2022-05-10 | 36.56 | 37.89 | ↑$1.33 (3.64%) | 36.27 | 38.75 | 0.93M |
| 2022-05-09 | 37.06 | 34.97 | ↓$2.09 (-5.64%) | 34.50 | 37.69 | 1.23M |
| 2022-05-06 | 39.40 | 38.06 | ↓$1.34 (-3.40%) | 37.22 | 39.77 | 848.53K |
| 2022-05-05 | 41.33 | 40.34 | ↓$0.99 (-2.40%) | 39.37 | 42.37 | 1.17M |
| 2022-05-04 | 40.30 | 41.03 | ↑$0.73 (1.81%) | 37.95 | 41.32 | 843.43K |
| 2022-05-03 | 40.10 | 40.00 | ↓$0.10 (-0.25%) | 39.25 | 40.75 | 619.73K |
| 2022-05-02 | 40.04 | 39.93 | ↓$0.11 (-0.27%) | 37.80 | 41.26 | 1.53M |
| 2022-04-29 | 34.87 | 39.87 | ↑$5.00 (14.34%) | 34.82 | 40.55 | 2.28M |
| 2022-04-28 | 35.35 | 35.75 | ↑$0.40 (1.13%) | 33.63 | 35.97 | 0.95M |
| 2022-04-27 | 33.94 | 34.69 | ↑$0.75 (2.21%) | 33.94 | 35.12 | 576.30K |
| 2022-04-26 | 36.18 | 33.93 | ↓$2.25 (-6.22%) | 33.79 | 36.18 | 0.91M |
| 2022-04-25 | 35.89 | 36.50 | ↑$0.61 (1.70%) | 34.97 | 36.96 | 626.82K |
| 2022-04-22 | 36.32 | 35.91 | ↓$0.41 (-1.13%) | 35.80 | 37.03 | 464.08K |
| 2022-04-21 | 37.97 | 36.60 | ↓$1.37 (-3.61%) | 36.30 | 38.51 | 454.06K |
| 2022-04-20 | 38.17 | 37.81 | ↓$0.36 (-0.94%) | 37.42 | 38.70 | 487.43K |
| 2022-04-19 | 38.25 | 37.93 | ↓$0.32 (-0.84%) | 37.76 | 38.76 | 450.94K |
| 2022-04-18 | 39.37 | 38.25 | ↓$1.12 (-2.84%) | 37.94 | 39.37 | 641.66K |
| 2022-04-14 | 40.90 | 39.56 | ↓$1.34 (-3.28%) | 39.41 | 41.16 | 412.92K |
| 2022-04-13 | 40.72 | 40.97 | ↑$0.25 (0.61%) | 40.55 | 41.58 | 630.24K |
| 2022-04-12 | 41.69 | 40.78 | ↓$0.91 (-2.18%) | 40.47 | 42.78 | 453.30K |
| 2022-04-11 | 41.26 | 41.07 | ↓$0.19 (-0.46%) | 40.56 | 42.54 | 1M |
| 2022-04-08 | 42.75 | 41.69 | ↓$1.06 (-2.48%) | 41.38 | 43.29 | 781.18K |
Create an account or log in to view more rows.
$CYTK Holding.
$CYTK might get a sell off today
$CYTK Longs will be rewarded handsomely
$CYTK News?
$CYTK I think I like this stock more everyday
$CYTK weak
$CYTK who loaded up??
$CYTK BOUGHT TODAY!
$CYTK wtf is that dump
$CYTK in it to win it