Cytokinetics Inc (CYTK) Historical Stock Data
34.10 ↓0.76 (-2.18%)
As of December 8, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, CYTK is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2023-12-08 | 34.60 | 34.10 | ↓$0.50 (-1.45%) | 33.60 | 35.60 | 1.60M |
| 2023-12-07 | 33.48 | 34.86 | ↑$1.38 (4.12%) | 33.36 | 35.62 | 1.70M |
| 2023-12-06 | 32.68 | 33.46 | ↑$0.78 (2.39%) | 32.50 | 34.22 | 1.48M |
| 2023-12-05 | 33.62 | 32.56 | ↓$1.06 (-3.15%) | 32.54 | 33.93 | 1.22M |
| 2023-12-04 | 33.65 | 33.89 | ↑$0.24 (0.71%) | 33.38 | 34.97 | 1.36M |
| 2023-12-01 | 33.53 | 33.57 | ↑$0.04 (0.12%) | 32.39 | 33.58 | 1.69M |
| 2023-11-30 | 32.62 | 33.48 | ↑$0.86 (2.64%) | 32.36 | 34.11 | 2.49M |
| 2023-11-29 | 31.43 | 32.14 | ↑$0.71 (2.26%) | 31.43 | 34.10 | 1.80M |
| 2023-11-28 | 31.73 | 31.22 | ↓$0.51 (-1.61%) | 30.68 | 31.73 | 689.08K |
| 2023-11-27 | 31.87 | 31.83 | ↓$0.04 (-0.13%) | 30.92 | 32.18 | 891.57K |
| 2023-11-24 | 31.61 | 31.97 | ↑$0.36 (1.14%) | 31.59 | 32.20 | 380.18K |
| 2023-11-22 | 32.40 | 31.91 | ↓$0.49 (-1.51%) | 31.46 | 32.70 | 572.30K |
| 2023-11-21 | 31.70 | 31.74 | ↑$0.04 (0.13%) | 30.70 | 32.25 | 1.26M |
| 2023-11-20 | 32.67 | 32.31 | ↓$0.36 (-1.10%) | 31.80 | 33.15 | 2.13M |
| 2023-11-17 | 31.95 | 32.44 | ↑$0.49 (1.53%) | 31.53 | 32.53 | 1.24M |
| 2023-11-16 | 32.78 | 31.68 | ↓$1.10 (-3.36%) | 31.03 | 33.02 | 1.48M |
| 2023-11-15 | 33.63 | 32.83 | ↓$0.80 (-2.38%) | 32.82 | 35.22 | 1.69M |
| 2023-11-14 | 33.38 | 34.29 | ↑$0.91 (2.73%) | 33.02 | 34.40 | 1.41M |
| 2023-11-13 | 31.84 | 32.01 | ↑$0.17 (0.53%) | 31.60 | 33.05 | 1.54M |
| 2023-11-10 | 33.12 | 32.50 | ↓$0.62 (-1.87%) | 32.33 | 33.81 | 1.47M |
| 2023-11-09 | 35.40 | 33.11 | ↓$2.29 (-6.47%) | 33.05 | 35.74 | 812.93K |
| 2023-11-08 | 35.63 | 34.76 | ↓$0.87 (-2.44%) | 34.49 | 35.76 | 0.92M |
| 2023-11-07 | 35.45 | 35.85 | ↑$0.40 (1.13%) | 34.91 | 36.00 | 1.25M |
| 2023-11-06 | 35.78 | 34.43 | ↓$1.35 (-3.77%) | 33.61 | 36.28 | 1.46M |
| 2023-11-03 | 35.45 | 36.32 | ↑$0.87 (2.45%) | 35.01 | 36.78 | 2.03M |
| 2023-11-02 | 35.94 | 34.64 | ↓$1.30 (-3.62%) | 34.58 | 36.28 | 1.61M |
| 2023-11-01 | 34.93 | 35.10 | ↑$0.17 (0.49%) | 34.21 | 35.24 | 1.91M |
| 2023-10-31 | 31.64 | 34.86 | ↑$3.22 (10.18%) | 31.46 | 36.53 | 3.80M |
| 2023-10-30 | 31.82 | 32.09 | ↑$0.27 (0.85%) | 31.50 | 32.65 | 1.65M |
| 2023-10-27 | 32.10 | 31.74 | ↓$0.36 (-1.12%) | 30.37 | 32.52 | 2.35M |
Create an account or log in to view more rows.
$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..
$CYTK I think I like this stock more everyday
$CYTK has just been halted from trading.
$CYTK Short again!! 😀 😀