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.

DateOpenCloseChangeLowHighVolume
2022-05-2039.2339.76↑$0.53 (1.35%)38.0539.85710.78K
2022-05-1938.1638.79↑$0.63 (1.65%)36.8139.171.39M
2022-05-1841.0238.65↓$2.37 (-5.78%)38.4542.161.18M
2022-05-1742.4342.15↓$0.28 (-0.66%)41.6043.601.12M
2022-05-1642.9543.40↑$0.45 (1.05%)41.1444.850.92M
2022-05-1338.8542.01↑$3.16 (8.13%)38.8542.291.19M
2022-05-1236.6438.35↑$1.71 (4.67%)35.8839.38623.31K
2022-05-1137.5436.90↓$0.64 (-1.70%)36.8038.98897.39K
2022-05-1036.5637.89↑$1.33 (3.64%)36.2738.750.93M
2022-05-0937.0634.97↓$2.09 (-5.64%)34.5037.691.23M
2022-05-0639.4038.06↓$1.34 (-3.40%)37.2239.77848.53K
2022-05-0541.3340.34↓$0.99 (-2.40%)39.3742.371.17M
2022-05-0440.3041.03↑$0.73 (1.81%)37.9541.32843.43K
2022-05-0340.1040.00↓$0.10 (-0.25%)39.2540.75619.73K
2022-05-0240.0439.93↓$0.11 (-0.27%)37.8041.261.53M
2022-04-2934.8739.87↑$5.00 (14.34%)34.8240.552.28M
2022-04-2835.3535.75↑$0.40 (1.13%)33.6335.970.95M
2022-04-2733.9434.69↑$0.75 (2.21%)33.9435.12576.30K
2022-04-2636.1833.93↓$2.25 (-6.22%)33.7936.180.91M
2022-04-2535.8936.50↑$0.61 (1.70%)34.9736.96626.82K
2022-04-2236.3235.91↓$0.41 (-1.13%)35.8037.03464.08K
2022-04-2137.9736.60↓$1.37 (-3.61%)36.3038.51454.06K
2022-04-2038.1737.81↓$0.36 (-0.94%)37.4238.70487.43K
2022-04-1938.2537.93↓$0.32 (-0.84%)37.7638.76450.94K
2022-04-1839.3738.25↓$1.12 (-2.84%)37.9439.37641.66K
2022-04-1440.9039.56↓$1.34 (-3.28%)39.4141.16412.92K
2022-04-1340.7240.97↑$0.25 (0.61%)40.5541.58630.24K
2022-04-1241.6940.78↓$0.91 (-2.18%)40.4742.78453.30K
2022-04-1141.2641.07↓$0.19 (-0.46%)40.5642.541M
2022-04-0842.7541.69↓$1.06 (-2.48%)41.3843.29781.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.