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.

DateOpenCloseChangeLowHighVolume
2023-12-0834.6034.10↓$0.50 (-1.45%)33.6035.601.60M
2023-12-0733.4834.86↑$1.38 (4.12%)33.3635.621.70M
2023-12-0632.6833.46↑$0.78 (2.39%)32.5034.221.48M
2023-12-0533.6232.56↓$1.06 (-3.15%)32.5433.931.22M
2023-12-0433.6533.89↑$0.24 (0.71%)33.3834.971.36M
2023-12-0133.5333.57↑$0.04 (0.12%)32.3933.581.69M
2023-11-3032.6233.48↑$0.86 (2.64%)32.3634.112.49M
2023-11-2931.4332.14↑$0.71 (2.26%)31.4334.101.80M
2023-11-2831.7331.22↓$0.51 (-1.61%)30.6831.73689.08K
2023-11-2731.8731.83↓$0.04 (-0.13%)30.9232.18891.57K
2023-11-2431.6131.97↑$0.36 (1.14%)31.5932.20380.18K
2023-11-2232.4031.91↓$0.49 (-1.51%)31.4632.70572.30K
2023-11-2131.7031.74↑$0.04 (0.13%)30.7032.251.26M
2023-11-2032.6732.31↓$0.36 (-1.10%)31.8033.152.13M
2023-11-1731.9532.44↑$0.49 (1.53%)31.5332.531.24M
2023-11-1632.7831.68↓$1.10 (-3.36%)31.0333.021.48M
2023-11-1533.6332.83↓$0.80 (-2.38%)32.8235.221.69M
2023-11-1433.3834.29↑$0.91 (2.73%)33.0234.401.41M
2023-11-1331.8432.01↑$0.17 (0.53%)31.6033.051.54M
2023-11-1033.1232.50↓$0.62 (-1.87%)32.3333.811.47M
2023-11-0935.4033.11↓$2.29 (-6.47%)33.0535.74812.93K
2023-11-0835.6334.76↓$0.87 (-2.44%)34.4935.760.92M
2023-11-0735.4535.85↑$0.40 (1.13%)34.9136.001.25M
2023-11-0635.7834.43↓$1.35 (-3.77%)33.6136.281.46M
2023-11-0335.4536.32↑$0.87 (2.45%)35.0136.782.03M
2023-11-0235.9434.64↓$1.30 (-3.62%)34.5836.281.61M
2023-11-0134.9335.10↑$0.17 (0.49%)34.2135.241.91M
2023-10-3131.6434.86↑$3.22 (10.18%)31.4636.533.80M
2023-10-3031.8232.09↑$0.27 (0.85%)31.5032.651.65M
2023-10-2732.1031.74↓$0.36 (-1.12%)30.3732.522.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$CYTK I think I like this stock more everyday

0 Like Report