Cytokinetics Inc (CYTK) Historical Stock Data
49.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYTK is down -0.32% a day on average. There have been 13 days where Cytokinetics Inc closed green and 17 days where CYTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 54.99 | 55.84 | ↑$0.85 (1.55%) | 54.63 | 57.48 | 2.05M |
| 2024-11-06 | 53.99 | 55.50 | ↑$1.51 (2.80%) | 53.19 | 55.69 | 2.32M |
| 2024-11-05 | 51.31 | 52.52 | ↑$1.21 (2.36%) | 50.88 | 53.00 | 1.14M |
| 2024-11-04 | 51.35 | 51.48 | ↑$0.13 (0.25%) | 50.97 | 52.10 | 718.73K |
| 2024-11-01 | 51.61 | 51.82 | ↑$0.21 (0.41%) | 51.02 | 52.37 | 881.85K |
| 2024-10-31 | 51.04 | 51.00 | ↓$0.04 (-0.08%) | 50.53 | 51.47 | 0.99M |
| 2024-10-30 | 50.93 | 51.31 | ↑$0.38 (0.75%) | 50.93 | 52.07 | 570.42K |
| 2024-10-29 | 51.92 | 51.51 | ↓$0.41 (-0.79%) | 51.19 | 52.24 | 617.94K |
| 2024-10-28 | 52.25 | 52.26 | ↑$0.01 (0.02%) | 52.04 | 53.32 | 760.97K |
| 2024-10-25 | 52.56 | 51.32 | ↓$1.24 (-2.36%) | 51.24 | 53.31 | 846.29K |
| 2024-10-24 | 53.05 | 52.40 | ↓$0.65 (-1.23%) | 52.06 | 53.82 | 0.96M |
| 2024-10-23 | 54.65 | 53.04 | ↓$1.61 (-2.95%) | 53.01 | 54.95 | 1.02M |
| 2024-10-22 | 53.75 | 54.94 | ↑$1.19 (2.21%) | 53.50 | 55.14 | 704.10K |
| 2024-10-21 | 54.50 | 53.81 | ↓$0.69 (-1.27%) | 53.15 | 54.85 | 0.95M |
| 2024-10-18 | 54.45 | 54.97 | ↑$0.52 (0.96%) | 54.07 | 55.15 | 1.42M |
| 2024-10-17 | 55.29 | 54.53 | ↓$0.76 (-1.37%) | 54.19 | 55.34 | 0.93M |
| 2024-10-16 | 56.10 | 55.28 | ↓$0.82 (-1.46%) | 54.59 | 56.10 | 807.71K |
| 2024-10-15 | 54.54 | 55.38 | ↑$0.84 (1.54%) | 53.88 | 56.02 | 796.58K |
| 2024-10-14 | 54.59 | 54.50 | ↓$0.09 (-0.16%) | 53.80 | 54.70 | 1.25M |
| 2024-10-11 | 52.97 | 54.88 | ↑$1.91 (3.61%) | 52.62 | 55.26 | 1.15M |
| 2024-10-10 | 53.52 | 53.15 | ↓$0.37 (-0.69%) | 52.96 | 54.13 | 0.94M |
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