Cytokinetics

51.13
4.73 (10.19%)
At close: Feb 20, 2025, 3:59 PM
52.00
1.70%
After-hours: Feb 20, 2025, 07:09 PM EST

CYTK Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 45.20 46.74 45.05 46.40 1.01 2.23% 1,736,891
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
Jan 16, 2025 46.83 47.61 46.49 46.99 0.12 0.26% 792,149
Jan 15, 2025 46.39 48.45 45.77 46.87 1.64 3.63% 1,174,353
Jan 14, 2025 47.01 47.30 44.79 45.23 -1.48 -3.17% 1,388,800
Jan 13, 2025 46.65 47.04 44.49 46.71 0.09 0.19% 1,288,575
Jan 10, 2025 46.40 47.10 45.17 46.62 -0.75 -1.58% 1,758,100
Jan 8, 2025 48.01 48.49 47.19 47.37 -1.14 -2.35% 904,200
Jan 7, 2025 49.32 49.96 48.07 48.51 -0.68 -1.38% 1,266,112
Jan 6, 2025 49.20 49.80 48.77 49.19 -0.17 -0.34% 761,956
Jan 3, 2025 49.04 50.15 49.04 49.36 0.43 0.88% 1,007,700
Jan 2, 2025 48.19 49.50 47.76 48.93 1.89 4.02% 865,700
Dec 31, 2024 47.50 47.78 46.80 47.04 -0.11 -0.23% 798,176
Dec 30, 2024 47.00 47.79 46.52 47.15 -0.21 -0.44% 1,043,344
Dec 27, 2024 48.13 48.85 47.22 47.36 -1.18 -2.43% 902,043
Dec 26, 2024 48.14 48.95 47.99 48.54 0.01 0.02% 942,100
Dec 24, 2024 48.85 49.11 48.00 48.53 -0.42 -0.86% 319,000
Dec 23, 2024 49.18 49.99 47.72 48.95 0.08 0.16% 1,198,329
Dec 20, 2024 46.85 50.32 46.85 48.87 2.13 4.56% 3,805,285
Dec 19, 2024 46.45 47.30 45.66 46.74 0.38 0.82% 1,377,400
Dec 18, 2024 48.00 49.40 46.00 46.36 -1.42 -2.97% 1,587,183
Dec 17, 2024 48.50 49.04 47.38 47.78 -1.24 -2.53% 1,372,426
Dec 16, 2024 48.61 49.58 48.54 49.02 0.37 0.76% 758,203
Dec 13, 2024 50.10 50.24 48.14 48.65 -1.59 -3.16% 1,432,121
Dec 12, 2024 50.29 50.68 49.52 50.24 -0.46 -0.91% 1,153,429
Dec 11, 2024 50.42 50.90 49.84 50.70 0.15 0.30% 650,948
Dec 10, 2024 50.38 51.26 50.12 50.55 0.05 0.10% 703,009
Dec 9, 2024 51.18 51.71 50.21 50.50 -0.46 -0.90% 881,200
Dec 6, 2024 50.57 51.98 50.15 50.96 0.56 1.11% 580,844
Dec 5, 2024 49.78 50.65 49.73 50.40 -0.04 -0.08% 832,509