Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 59.59 | 61.40 | 59.33 | 60.60 | 60.60 | 727,500 |
| May 17, 2024 | 59.62 | 60.47 | 58.64 | 59.53 | 59.53 | 1,056,700 |
| May 16, 2024 | 60.68 | 61.04 | 59.50 | 59.92 | 59.92 | 888,800 |
| May 15, 2024 | 60.27 | 60.99 | 58.33 | 60.50 | 60.50 | 1,267,400 |
| May 14, 2024 | 58.06 | 60.33 | 57.02 | 59.36 | 59.36 | 2,413,900 |
| May 13, 2024 | 63.33 | 63.46 | 55.91 | 57.89 | 57.89 | 3,552,200 |
| May 10, 2024 | 63.63 | 64.61 | 61.25 | 62.10 | 62.10 | 1,343,700 |
| May 09, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 64.02 | 2,404,700 |
| May 08, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 65.27 | 1,174,600 |
| May 07, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 65.28 | 849,300 |
| May 06, 2024 | 65.68 | 66.40 | 63.41 | 65.05 | 65.05 | 607,000 |
| May 03, 2024 | 66.08 | 66.61 | 65.00 | 65.27 | 65.27 | 900,200 |
| May 02, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 64.34 | 576,700 |
| May 01, 2024 | 61.41 | 64.30 | 61.37 | 63.37 | 63.37 | 1,232,100 |
| Apr 30, 2024 | 61.74 | 62.28 | 60.86 | 61.32 | 61.32 | 2,530,100 |
| Apr 29, 2024 | 64.95 | 65.00 | 62.20 | 62.53 | 62.53 | 1,286,300 |
| Apr 26, 2024 | 65.00 | 66.12 | 64.50 | 65.34 | 65.34 | 738,100 |
| Apr 25, 2024 | 64.81 | 65.42 | 63.90 | 64.80 | 64.80 | 1,112,300 |
| Apr 24, 2024 | 65.89 | 67.45 | 65.68 | 66.82 | 66.82 | 807,800 |
| Apr 23, 2024 | 66.72 | 68.76 | 65.53 | 65.57 | 65.57 | 1,284,300 |
| Apr 22, 2024 | 67.90 | 67.90 | 65.64 | 66.29 | 66.29 | 1,184,300 |
| Apr 19, 2024 | 66.88 | 67.80 | 64.82 | 67.55 | 67.55 | 1,501,800 |
| Apr 18, 2024 | 67.50 | 68.53 | 66.84 | 67.00 | 67.00 | 1,034,700 |
| Apr 17, 2024 | 69.58 | 69.90 | 67.86 | 67.93 | 67.93 | 1,285,900 |
| Apr 16, 2024 | 67.81 | 70.52 | 66.55 | 69.00 | 69.00 | 973,200 |
| Apr 15, 2024 | 71.60 | 71.60 | 67.45 | 68.00 | 68.00 | 1,516,900 |
| Apr 12, 2024 | 73.76 | 73.76 | 70.61 | 71.56 | 71.56 | 789,500 |
| Apr 11, 2024 | 74.99 | 75.50 | 72.35 | 73.19 | 73.19 | 788,900 |
| Apr 10, 2024 | 72.54 | 75.00 | 72.28 | 74.36 | 74.36 | 803,200 |
| Apr 09, 2024 | 74.20 | 75.71 | 73.43 | 75.05 | 75.05 | 1,224,400 |
| Apr 08, 2024 | 73.90 | 74.38 | 72.55 | 74.19 | 74.19 | 979,800 |
| Apr 05, 2024 | 69.21 | 73.21 | 68.43 | 72.71 | 72.71 | 1,007,100 |
| Apr 04, 2024 | 71.69 | 72.33 | 68.72 | 69.18 | 69.18 | 757,900 |
| Apr 03, 2024 | 70.27 | 71.43 | 70.00 | 70.92 | 70.92 | 589,400 |
| Apr 02, 2024 | 71.19 | 72.72 | 70.35 | 70.97 | 70.97 | 1,037,300 |
| Apr 01, 2024 | 69.78 | 73.16 | 68.90 | 73.02 | 73.02 | 1,412,100 |
| Mar 28, 2024 | 71.41 | 71.86 | 69.96 | 70.11 | 70.11 | 1,612,700 |
| Mar 27, 2024 | 71.40 | 73.18 | 69.88 | 71.41 | 71.41 | 2,483,000 |
| Mar 26, 2024 | 69.00 | 74.68 | 68.28 | 71.15 | 71.15 | 4,055,400 |
| Mar 25, 2024 | 67.75 | 69.40 | 67.38 | 68.73 | 68.73 | 1,015,800 |
| Mar 22, 2024 | 65.79 | 68.33 | 65.13 | 67.42 | 67.42 | 1,411,800 |
| Mar 21, 2024 | 67.90 | 68.87 | 65.77 | 66.03 | 66.03 | 1,502,700 |
| Mar 20, 2024 | 66.83 | 67.96 | 65.64 | 67.36 | 67.36 | 1,454,300 |
| Mar 19, 2024 | 63.64 | 69.18 | 63.41 | 67.59 | 67.59 | 2,510,600 |
| Mar 18, 2024 | 65.35 | 68.35 | 63.65 | 63.75 | 63.75 | 2,246,700 |
| Mar 15, 2024 | 63.43 | 65.44 | 62.37 | 65.19 | 65.19 | 21,705,700 |
| Mar 14, 2024 | 64.37 | 64.62 | 61.33 | 63.75 | 63.75 | 2,761,400 |
| Mar 13, 2024 | 65.33 | 65.80 | 63.50 | 64.63 | 64.63 | 2,084,600 |
| Mar 12, 2024 | 65.00 | 66.00 | 62.62 | 64.55 | 64.55 | 2,384,900 |
| Mar 11, 2024 | 65.82 | 66.48 | 62.16 | 64.39 | 64.39 | 2,626,700 |
| Mar 08, 2024 | 67.00 | 68.38 | 65.65 | 65.75 | 65.75 | 1,382,500 |
| Mar 07, 2024 | 66.88 | 67.67 | 65.05 | 65.84 | 65.84 | 1,590,300 |
| Mar 06, 2024 | 67.29 | 68.00 | 65.40 | 66.88 | 66.88 | 1,800,400 |
| Mar 05, 2024 | 66.90 | 68.15 | 66.01 | 66.43 | 66.43 | 2,210,200 |
| Mar 04, 2024 | 71.03 | 72.00 | 66.69 | 67.68 | 67.68 | 4,175,400 |
| Mar 01, 2024 | 73.20 | 75.03 | 72.53 | 73.98 | 73.98 | 1,637,400 |
| Feb 29, 2024 | 73.86 | 75.00 | 71.48 | 72.24 | 72.24 | 1,904,000 |
| Feb 28, 2024 | 77.94 | 78.94 | 69.41 | 73.09 | 73.09 | 4,376,900 |
| Feb 27, 2024 | 79.00 | 81.36 | 78.60 | 80.99 | 80.99 | 2,367,500 |
| Feb 26, 2024 | 77.07 | 79.93 | 77.00 | 79.00 | 79.00 | 1,788,300 |
| Feb 23, 2024 | 76.00 | 79.49 | 75.86 | 78.02 | 78.02 | 1,738,500 |
| Feb 22, 2024 | 76.30 | 77.30 | 75.52 | 75.59 | 75.59 | 1,168,700 |
| Feb 21, 2024 | 76.32 | 77.35 | 75.66 | 76.50 | 76.50 | 974,200 |
| Feb 20, 2024 | 76.62 | 78.00 | 76.01 | 76.89 | 76.89 | 1,136,300 |
| Feb 16, 2024 | 78.46 | 79.59 | 76.78 | 76.89 | 76.89 | 1,320,900 |
| Feb 15, 2024 | 76.82 | 78.72 | 76.05 | 78.56 | 78.56 | 1,704,300 |
| Feb 14, 2024 | 77.90 | 78.47 | 75.59 | 76.50 | 76.50 | 1,817,200 |
| Feb 13, 2024 | 77.40 | 80.99 | 76.16 | 77.03 | 77.03 | 2,784,700 |
| Feb 12, 2024 | 77.40 | 79.86 | 76.61 | 79.30 | 79.30 | 1,345,100 |
| Feb 09, 2024 | 79.00 | 79.77 | 76.52 | 76.94 | 76.94 | 1,883,800 |
| Feb 08, 2024 | 77.85 | 79.39 | 76.92 | 78.94 | 78.94 | 1,420,900 |
| Feb 07, 2024 | 80.23 | 80.40 | 77.00 | 77.12 | 77.12 | 1,427,900 |
| Feb 06, 2024 | 80.27 | 80.80 | 78.05 | 80.16 | 80.16 | 977,100 |
| Feb 05, 2024 | 79.23 | 80.66 | 76.56 | 80.16 | 80.16 | 2,665,800 |
| Feb 02, 2024 | 80.49 | 84.05 | 79.14 | 81.87 | 81.87 | 2,387,400 |
| Feb 01, 2024 | 78.52 | 82.64 | 78.49 | 81.25 | 81.25 | 2,678,400 |
| Jan 31, 2024 | 78.73 | 81.48 | 77.69 | 78.13 | 78.13 | 1,954,300 |
| Jan 30, 2024 | 79.96 | 80.44 | 77.27 | 78.73 | 78.73 | 2,154,100 |
| Jan 29, 2024 | 81.67 | 81.89 | 79.56 | 79.99 | 79.99 | 2,472,800 |
| Jan 26, 2024 | 84.00 | 84.00 | 80.65 | 82.74 | 82.74 | 1,163,200 |
| Jan 25, 2024 | 82.94 | 83.73 | 80.55 | 82.91 | 82.91 | 1,737,800 |
| Jan 24, 2024 | 83.42 | 84.11 | 81.50 | 81.77 | 81.77 | 1,723,200 |
| Jan 23, 2024 | 83.69 | 84.92 | 80.86 | 84.80 | 84.80 | 1,404,300 |
| Jan 22, 2024 | 81.20 | 84.08 | 80.56 | 83.69 | 83.69 | 2,058,000 |
| Jan 19, 2024 | 82.68 | 83.73 | 80.02 | 80.96 | 80.96 | 3,381,800 |
| Jan 18, 2024 | 84.97 | 86.63 | 81.57 | 82.74 | 82.74 | 2,547,200 |
| Jan 17, 2024 | 80.93 | 86.19 | 80.13 | 85.68 | 85.68 | 3,378,900 |
| Jan 16, 2024 | 82.50 | 85.05 | 80.22 | 81.19 | 81.19 | 4,057,200 |
| Jan 12, 2024 | 85.51 | 86.98 | 83.86 | 85.60 | 85.60 | 4,876,900 |
| Jan 11, 2024 | 99.97 | 100.49 | 73.12 | 84.95 | 84.95 | 24,190,600 |
| Jan 10, 2024 | 100.00 | 103.75 | 97.63 | 101.63 | 101.63 | 7,236,100 |
| Jan 09, 2024 | 108.55 | 108.61 | 95.51 | 101.97 | 101.97 | 11,769,200 |
| Jan 08, 2024 | 89.30 | 110.25 | 85.86 | 108.06 | 108.06 | 15,904,500 |
| Jan 05, 2024 | 87.24 | 95.61 | 86.82 | 93.73 | 93.73 | 6,525,800 |
| Jan 04, 2024 | 87.00 | 90.22 | 85.80 | 88.24 | 88.24 | 5,876,500 |
| Jan 03, 2024 | 83.49 | 87.78 | 82.15 | 86.64 | 86.64 | 4,546,100 |
| Jan 02, 2024 | 84.38 | 88.82 | 81.75 | 84.12 | 84.12 | 4,437,000 |
| Dec 29, 2023 | 83.55 | 87.58 | 82.80 | 83.49 | 83.49 | 6,323,000 |
| Dec 28, 2023 | 82.64 | 85.62 | 79.32 | 83.24 | 83.24 | 7,191,300 |
| Dec 27, 2023 | 73.65 | 83.82 | 71.90 | 83.44 | 83.44 | 22,099,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.