Cytokinetics

37.90
-2.29 (-5.70%)
At close: Apr 01, 2025, 3:06 PM

Cytokinetics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 42.33 42.55 39.81 40.19 -3.00 -6.95% 1,687,621
Mar 28, 2025 42.83 43.33 41.70 43.19 0.20 0.47% 1,519,926
Mar 27, 2025 44.07 44.44 42.68 42.99 -0.64 -1.47% 2,031,940
Mar 26, 2025 44.41 44.82 42.89 43.63 -0.92 -2.07% 1,915,736
Mar 25, 2025 46.02 46.07 43.87 44.55 -2.02 -4.34% 1,310,800
Mar 24, 2025 45.58 48.43 45.58 46.57 1.14 2.51% 2,915,500
Mar 21, 2025 42.72 47.00 42.70 45.43 2.33 5.41% 3,725,500
Mar 20, 2025 43.00 44.27 42.66 43.10 -0.35 -0.81% 1,055,437
Mar 19, 2025 43.00 43.83 42.71 43.45 0.17 0.39% 1,156,000
Mar 18, 2025 44.16 44.68 42.86 43.28 -1.63 -3.63% 1,339,626
Mar 17, 2025 44.25 45.52 43.78 44.91 0.55 1.24% 1,189,106
Mar 14, 2025 44.84 45.00 43.52 44.36 -0.04 -0.09% 1,337,109
Mar 13, 2025 43.74 44.43 42.54 44.40 0.41 0.93% 994,638
Mar 12, 2025 44.77 45.07 43.55 43.99 -0.41 -0.92% 1,872,902
Mar 11, 2025 43.46 44.91 42.04 44.40 1.09 2.52% 1,967,348
Mar 10, 2025 43.28 44.76 42.87 43.31 -0.12 -0.28% 1,674,688
Mar 7, 2025 43.10 44.18 42.55 43.43 0.16 0.37% 1,741,500
Mar 6, 2025 43.27 45.00 42.23 43.27 -0.61 -1.39% 1,107,367
Mar 5, 2025 43.53 44.08 42.47 43.88 0.19 0.43% 1,252,300
Mar 4, 2025 42.50 44.58 41.92 43.69 0.80 1.87% 1,787,900
Mar 3, 2025 46.00 46.58 42.61 42.89 -3.11 -6.76% 1,864,500
Feb 28, 2025 44.36 46.95 42.87 46.00 -1.45 -3.06% 2,017,159
Feb 27, 2025 47.04 48.54 46.91 47.45 0.59 1.26% 1,201,600
Feb 26, 2025 47.14 47.80 46.17 46.86 0.21 0.45% 984,423
Feb 25, 2025 48.67 48.67 46.06 46.65 -1.49 -3.10% 1,858,900
Feb 24, 2025 50.27 50.98 48.10 48.14 -2.12 -4.22% 1,420,334
Feb 21, 2025 51.57 51.74 48.88 50.26 -0.86 -1.68% 2,169,437
Feb 20, 2025 46.61 51.39 46.00 51.12 4.72 10.17% 2,790,800
Feb 19, 2025 45.20 46.74 45.05 46.40 1.01 2.23% 1,749,420
Feb 18, 2025 45.60 48.30 45.38 45.39 -0.77 -1.67% 1,779,503
Feb 14, 2025 41.54 46.26 40.77 46.16 4.54 10.91% 4,821,300
Feb 13, 2025 43.00 43.16 41.58 41.62 -0.56 -1.33% 1,556,616
Feb 12, 2025 40.65 42.33 40.53 42.18 0.62 1.49% 1,785,930
Feb 11, 2025 42.05 43.05 41.47 41.56 -0.65 -1.54% 1,186,247
Feb 10, 2025 42.90 43.86 41.71 42.21 -0.55 -1.29% 2,616,100
Feb 7, 2025 46.23 46.23 42.72 42.76 -3.41 -7.39% 3,642,961
Feb 6, 2025 50.39 50.82 45.70 46.17 -4.24 -8.41% 3,901,231
Feb 5, 2025 49.82 51.63 49.57 50.41 1.21 2.46% 897,204
Feb 4, 2025 48.06 49.26 47.71 49.20 0.73 1.51% 1,319,037
Feb 3, 2025 48.47 49.72 48.15 48.47 -0.99 -2.00% 680,432
Jan 31, 2025 49.68 50.49 48.27 49.46 -0.51 -1.02% 1,099,100
Jan 30, 2025 48.93 50.53 48.48 49.97 1.32 2.71% 1,139,404
Jan 29, 2025 48.61 49.78 48.07 48.65 -0.05 -0.10% 766,300
Jan 28, 2025 50.00 50.00 48.68 48.70 -1.24 -2.48% 862,847
Jan 27, 2025 51.02 52.80 49.21 49.94 -0.81 -1.60% 1,338,548
Jan 24, 2025 47.75 51.16 47.60 50.75 2.89 6.04% 2,100,151
Jan 23, 2025 46.33 47.90 44.92 47.86 1.04 2.22% 1,639,243
Jan 22, 2025 46.52 47.62 46.26 46.82 1.00 2.18% 1,358,448
Jan 21, 2025 45.92 46.32 45.26 45.82 0.08 0.17% 1,255,100
Jan 17, 2025 47.29 47.42 45.51 45.74 -1.25 -2.66% 998,338