Cytokinetics Inc (CYTK) Historical Stock Data
48.87 ↑2.13 (4.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYTK is down -0.36% a day on average. There have been 14 days where Cytokinetics Inc closed green and 16 days where CYTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.85 | 48.87 | ↑$2.02 (4.31%) | 46.85 | 50.32 | 3.81M |
| 2024-12-19 | 46.45 | 46.74 | ↑$0.29 (0.62%) | 45.66 | 47.30 | 1.38M |
| 2024-12-18 | 48.00 | 46.36 | ↓$1.64 (-3.42%) | 46.00 | 49.40 | 1.59M |
| 2024-12-17 | 48.50 | 47.78 | ↓$0.72 (-1.48%) | 47.38 | 49.04 | 1.37M |
| 2024-12-16 | 48.61 | 49.02 | ↑$0.41 (0.84%) | 48.54 | 49.58 | 758.20K |
| 2024-12-13 | 50.10 | 48.65 | ↓$1.45 (-2.89%) | 48.14 | 50.24 | 1.43M |
| 2024-12-12 | 50.29 | 50.24 | ↓$0.05 (-0.11%) | 49.52 | 50.68 | 1.15M |
| 2024-12-11 | 50.42 | 50.70 | ↑$0.28 (0.56%) | 49.84 | 50.90 | 650.95K |
| 2024-12-10 | 50.38 | 50.55 | ↑$0.17 (0.34%) | 50.12 | 51.26 | 703.01K |
| 2024-12-09 | 51.18 | 50.50 | ↓$0.68 (-1.33%) | 50.21 | 51.71 | 881.15K |
| 2024-12-06 | 50.57 | 50.96 | ↑$0.39 (0.77%) | 50.15 | 51.98 | 580.84K |
| 2024-12-05 | 49.78 | 50.40 | ↑$0.62 (1.25%) | 49.73 | 50.65 | 832.51K |
| 2024-12-04 | 51.21 | 50.44 | ↓$0.77 (-1.50%) | 50.38 | 51.53 | 1.04M |
| 2024-12-03 | 50.52 | 51.51 | ↑$0.99 (1.96%) | 49.95 | 51.80 | 1.10M |
| 2024-12-02 | 50.79 | 50.63 | ↓$0.16 (-0.32%) | 50.28 | 51.65 | 1.60M |
| 2024-11-29 | 52.39 | 51.86 | ↓$0.53 (-1.01%) | 51.78 | 52.78 | 428.39K |
| 2024-11-27 | 52.03 | 52.22 | ↑$0.19 (0.37%) | 51.66 | 52.84 | 792.76K |
| 2024-11-26 | 49.70 | 52.02 | ↑$2.32 (4.67%) | 49.38 | 52.74 | 1.09M |
| 2024-11-25 | 49.52 | 50.25 | ↑$0.73 (1.47%) | 49.45 | 51.11 | 1.76M |
| 2024-11-22 | 47.67 | 49.10 | ↑$1.43 (3.00%) | 47.41 | 49.82 | 1.64M |
| 2024-11-21 | 50.33 | 47.67 | ↓$2.66 (-5.29%) | 47.56 | 50.45 | 1.82M |
| 2024-11-20 | 50.77 | 49.86 | ↓$0.91 (-1.79%) | 49.65 | 50.95 | 1.57M |
| 2024-11-19 | 51.66 | 51.09 | ↓$0.57 (-1.10%) | 49.67 | 51.80 | 1.94M |
| 2024-11-18 | 50.24 | 51.94 | ↑$1.70 (3.38%) | 49.64 | 52.01 | 1.29M |
| 2024-11-15 | 55.14 | 50.22 | ↓$4.92 (-8.92%) | 49.86 | 55.14 | 2.34M |
| 2024-11-14 | 55.74 | 54.70 | ↓$1.04 (-1.87%) | 54.56 | 56.31 | 1.02M |
| 2024-11-13 | 56.79 | 55.96 | ↓$0.83 (-1.46%) | 55.95 | 57.75 | 883.80K |
| 2024-11-12 | 58.33 | 56.19 | ↓$2.14 (-3.67%) | 56.08 | 58.95 | 1.15M |
| 2024-11-11 | 59.31 | 58.62 | ↓$0.69 (-1.16%) | 57.80 | 59.39 | 1.94M |
| 2024-11-08 | 56.31 | 57.98 | ↑$1.67 (2.97%) | 56.10 | 58.74 | 1.72M |
Create an account or log in to view more rows.
$CYTK I warned you all fairly you morons.
$CYTK COME ON!!! Ugh!
$CYTK overvalued
$CYTK so tired of this pos let's fly already
$CYTK lmfao
lfg babies
$CYTK this market love evrry dips let’s see
$CYTK upupup!
$CYTK Lol she wants higher
$CYTK Time to buy here
$CYTK will be green by open