NasdaqGS - Nasdaq Real Time Price USD

Cytokinetics, Incorporated (CYTK)

66.82 +1.25 (+1.91%)
At close: 4:00 PM EDT
66.00 -0.82 (-1.23%)
After hours: 7:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 65.89 67.45 65.68 66.82 66.82 781,172
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 9, 2024 74.20 75.71 73.43 75.05 75.05 1,224,400
Apr 8, 2024 73.90 74.38 72.55 74.19 74.19 979,800
Apr 5, 2024 69.21 73.21 68.43 72.71 72.71 1,007,100
Apr 4, 2024 71.69 72.33 68.72 69.18 69.18 757,900
Apr 3, 2024 70.27 71.43 70.00 70.92 70.92 589,400
Apr 2, 2024 71.19 72.72 70.35 70.97 70.97 1,037,300
Apr 1, 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 8, 2024 67.00 68.38 65.65 65.75 65.75 1,382,500
Mar 7, 2024 66.88 67.67 65.05 65.84 65.84 1,590,300
Mar 6, 2024 67.29 68.00 65.40 66.88 66.88 1,800,400
Mar 5, 2024 66.90 68.15 66.01 66.43 66.43 2,210,200
Mar 4, 2024 71.03 72.00 66.69 67.68 67.68 4,175,400
Mar 1, 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 9, 2024 79.00 79.77 76.52 76.94 76.94 1,883,800
Feb 8, 2024 77.85 79.39 76.92 78.94 78.94 1,420,900
Feb 7, 2024 80.23 80.40 77.00 77.12 77.12 1,427,900
Feb 6, 2024 80.27 80.80 78.05 80.16 80.16 977,100
Feb 5, 2024 79.23 80.66 76.56 80.16 80.16 2,665,800
Feb 2, 2024 80.49 84.05 79.14 81.87 81.87 2,387,400
Feb 1, 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 9, 2024 108.55 108.61 95.51 101.97 101.97 11,769,200
Jan 8, 2024 89.30 110.25 85.86 108.06 108.06 15,904,500
Jan 5, 2024 87.24 95.61 86.82 93.73 93.73 6,525,800
Jan 4, 2024 87.00 90.22 85.80 88.24 88.24 5,876,500
Jan 3, 2024 83.49 87.78 82.15 86.64 86.64 4,546,100
Jan 2, 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
Dec 26, 2023 44.74 46.28 43.53 45.71 45.71 2,001,200
Dec 22, 2023 45.00 46.00 43.21 44.60 44.60 2,670,900
Dec 21, 2023 37.00 45.25 36.24 44.82 44.82 8,780,500
Dec 20, 2023 36.88 37.91 35.66 35.72 35.72 1,765,400
Dec 19, 2023 36.50 37.26 32.70 36.84 36.84 3,193,800
Dec 18, 2023 36.34 38.17 35.97 36.09 36.09 2,496,400
Dec 15, 2023 37.68 38.22 35.76 36.07 36.07 4,821,600
Dec 14, 2023 38.04 38.44 35.83 36.61 36.61 2,261,900
Dec 13, 2023 35.11 37.45 34.68 37.38 37.38 1,954,800
Dec 12, 2023 35.54 35.91 34.95 35.11 35.11 1,405,400
Dec 11, 2023 34.16 35.80 33.06 35.50 35.50 1,551,500
Dec 8, 2023 34.60 35.60 33.58 34.10 34.10 1,596,300
Dec 7, 2023 33.48 35.63 33.36 34.86 34.86 1,939,200
Dec 6, 2023 32.68 34.22 32.50 33.46 33.46 1,482,100
Dec 5, 2023 33.62 33.93 32.53 32.56 32.56 1,222,200
Dec 4, 2023 33.65 34.98 33.38 33.89 33.89 1,357,300
Dec 1, 2023 33.53 33.58 32.39 33.57 33.57 1,695,300
Nov 30, 2023 32.62 34.11 32.35 33.48 33.48 2,571,100
Nov 29, 2023 31.43 34.11 31.43 32.14 32.14 1,801,700
Nov 28, 2023 31.73 31.73 30.68 31.22 31.22 689,400
Nov 27, 2023 31.87 32.24 30.92 31.83 31.83 892,100
Nov 24, 2023 31.61 32.20 31.58 31.97 31.97 380,300
Nov 22, 2023 32.40 32.70 31.46 31.91 31.91 1,126,700
Nov 21, 2023 31.70 32.24 30.70 31.74 31.74 1,319,100
Nov 20, 2023 32.67 33.15 31.79 32.31 32.31 2,590,100
Nov 17, 2023 31.95 32.53 31.53 32.44 32.44 1,288,100
Nov 16, 2023 32.78 33.16 31.03 31.68 31.68 1,481,300
Nov 15, 2023 33.63 35.22 32.82 32.83 32.83 1,802,500
Nov 14, 2023 33.38 34.40 33.02 34.29 34.29 1,614,600
Nov 13, 2023 31.84 33.05 31.59 32.01 32.01 1,542,400
Nov 10, 2023 33.12 33.81 32.33 32.50 32.50 1,475,500
Nov 9, 2023 35.40 35.74 33.03 33.11 33.11 850,600
Nov 8, 2023 35.63 35.78 34.47 34.76 34.76 948,500
Nov 7, 2023 35.45 36.00 34.91 35.85 35.85 1,298,900
Nov 6, 2023 35.78 36.28 33.60 34.43 34.43 1,456,800
Nov 3, 2023 35.45 36.78 35.01 36.32 36.32 2,030,600
Nov 2, 2023 35.94 36.28 34.58 34.64 34.64 1,785,200
Nov 1, 2023 34.93 35.24 34.21 35.10 35.10 1,942,700
Oct 31, 2023 31.64 36.53 31.46 34.86 34.86 3,914,300
Oct 30, 2023 31.82 32.65 31.50 32.09 32.09 2,040,800
Oct 27, 2023 32.10 32.52 30.37 31.74 31.74 2,375,600
Oct 26, 2023 33.03 33.35 32.27 32.41 32.41 756,000
Oct 25, 2023 31.44 33.01 31.08 32.59 32.59 1,586,300
Oct 24, 2023 32.47 33.10 31.58 31.86 31.86 1,026,300
Oct 23, 2023 32.89 33.39 31.88 31.88 31.88 788,900
Oct 20, 2023 33.33 34.07 32.93 33.11 33.11 1,336,100
Oct 19, 2023 34.43 34.43 32.49 32.81 32.81 1,943,600
Oct 18, 2023 35.18 35.65 33.99 34.30 34.30 1,600,800
Oct 17, 2023 34.44 36.16 34.44 35.38 35.38 1,712,900
Oct 16, 2023 34.06 35.70 32.99 34.65 34.65 1,749,900
Oct 13, 2023 33.42 35.33 32.79 34.21 34.21 1,555,500
Oct 12, 2023 35.89 35.89 32.49 33.39 33.39 1,915,500
Oct 11, 2023 35.14 36.00 34.26 35.95 35.95 3,245,800
Oct 10, 2023 31.79 35.05 31.63 34.87 34.87 4,580,700
Oct 9, 2023 30.85 31.77 30.10 31.70 31.70 1,505,800
Oct 6, 2023 27.34 31.36 26.83 30.60 30.60 2,580,700
Oct 5, 2023 26.95 27.70 26.55 27.47 27.47 939,900
Oct 4, 2023 26.85 27.33 25.98 27.05 27.05 1,192,700
Oct 3, 2023 27.91 28.17 26.57 26.88 26.88 1,386,800
Oct 2, 2023 29.36 29.40 27.56 27.88 27.88 1,580,800
Sep 29, 2023 31.01 31.09 29.25 29.46 29.46 1,689,200
Sep 28, 2023 29.81 31.72 28.96 30.80 30.80 1,627,700
Sep 27, 2023 30.01 30.55 29.71 29.92 29.92 706,400
Sep 26, 2023 30.08 30.66 29.79 30.00 30.00 1,035,900
Sep 25, 2023 30.79 31.02 29.90 29.98 29.98 608,600
Sep 22, 2023 31.40 31.54 30.84 30.95 30.95 407,700
Sep 21, 2023 31.44 31.90 30.60 31.24 31.24 1,004,800
Sep 20, 2023 32.76 33.03 31.96 31.97 31.97 849,400
Sep 19, 2023 33.87 34.38 32.83 32.93 32.93 864,400
Sep 18, 2023 34.12 34.59 33.17 33.87 33.87 1,411,000
Sep 15, 2023 34.52 34.52 33.65 34.23 34.23 1,499,100
Sep 14, 2023 34.86 35.27 34.16 34.21 34.21 1,366,100
Sep 13, 2023 35.08 35.21 34.41 34.83 34.83 734,800
Sep 12, 2023 34.73 35.22 34.24 35.05 35.05 579,900
Sep 11, 2023 36.06 36.06 34.66 34.73 34.73 845,400
Sep 8, 2023 36.78 37.10 35.88 36.06 36.06 699,700
Sep 7, 2023 35.67 36.74 35.67 36.61 36.61 595,400
Sep 6, 2023 35.57 36.22 35.49 35.81 35.81 436,400
Sep 5, 2023 35.83 35.87 34.96 35.16 35.16 585,500
Sep 1, 2023 35.33 36.57 35.30 36.00 36.00 718,600
Aug 31, 2023 35.00 35.83 34.80 34.94 34.94 603,100
Aug 30, 2023 35.58 35.72 34.92 35.22 35.22 466,500
Aug 29, 2023 35.70 36.08 35.21 35.49 35.49 373,400
Aug 28, 2023 35.06 35.95 34.85 35.88 35.88 455,100
Aug 25, 2023 33.96 35.26 33.68 34.86 34.86 700,900
Aug 24, 2023 32.94 33.77 32.75 33.68 33.68 641,100
Aug 23, 2023 33.58 34.10 32.98 33.05 33.05 356,800
Aug 22, 2023 32.94 33.66 32.26 33.36 33.36 441,900
Aug 21, 2023 32.37 33.32 31.80 32.94 32.94 730,000
Aug 18, 2023 31.66 32.78 31.57 32.44 32.44 747,500
Aug 17, 2023 33.14 33.23 31.81 31.88 31.88 520,000
Aug 16, 2023 32.59 33.69 32.16 33.17 33.17 785,000
Aug 15, 2023 32.32 32.73 31.83 32.71 32.71 1,165,200
Aug 14, 2023 32.45 32.60 31.63 32.10 32.10 569,000
Aug 11, 2023 32.23 32.76 32.10 32.75 32.75 338,200
Aug 10, 2023 31.70 32.68 31.70 32.49 32.49 577,200
Aug 9, 2023 31.98 32.45 31.63 31.80 31.80 647,300
Aug 8, 2023 31.33 32.14 31.00 31.95 31.95 762,000
Aug 7, 2023 33.45 33.45 31.05 31.35 31.35 943,400
Aug 4, 2023 31.99 34.97 31.95 33.19 33.19 1,112,300
Aug 3, 2023 31.02 32.27 30.82 31.70 31.70 1,136,400
Aug 2, 2023 32.01 32.44 30.66 31.08 31.08 816,500
Aug 1, 2023 33.09 33.10 32.01 32.50 32.50 766,200
Jul 31, 2023 33.00 33.43 32.87 33.35 33.35 690,600
Jul 28, 2023 32.28 33.56 32.17 33.25 33.25 1,264,700
Jul 27, 2023 32.68 32.77 31.92 32.23 32.23 676,400
Jul 26, 2023 32.01 32.58 31.81 32.40 32.40 940,900
Jul 25, 2023 32.65 33.15 32.10 32.14 32.14 884,300
Jul 24, 2023 32.76 33.17 32.05 32.89 32.89 453,100
Jul 21, 2023 32.46 33.29 32.26 32.72 32.72 1,096,100
Jul 20, 2023 33.60 33.68 32.39 32.40 32.40 1,009,900
Jul 19, 2023 33.41 34.27 33.33 33.62 33.62 891,400
Jul 18, 2023 33.73 33.89 33.04 33.19 33.19 703,900
Jul 17, 2023 35.18 35.88 33.80 33.81 33.81 593,600
Jul 14, 2023 35.32 35.40 34.61 34.93 34.93 628,200
Jul 13, 2023 35.37 36.26 35.08 35.50 35.50 820,600
Jul 12, 2023 35.61 35.84 34.85 35.29 35.29 1,043,700
Jul 11, 2023 35.83 35.83 34.92 35.13 35.13 756,600
Jul 10, 2023 34.63 36.04 34.63 35.85 35.85 985,400
Jul 7, 2023 33.68 35.29 33.68 34.71 34.71 1,427,700
Jul 6, 2023 32.87 33.65 32.69 33.63 33.63 516,200
Jul 5, 2023 33.10 33.54 32.51 33.39 33.39 807,900
Jul 3, 2023 32.37 33.50 32.26 33.36 33.36 344,900
Jun 30, 2023 33.14 33.37 32.52 32.62 32.62 1,048,700
Jun 29, 2023 33.38 33.87 32.56 32.75 32.75 930,000
Jun 28, 2023 33.81 34.25 33.21 33.50 33.50 718,100
Jun 27, 2023 32.96 33.95 32.32 33.75 33.75 1,233,100
Jun 26, 2023 34.93 35.13 32.74 32.94 32.94 1,577,500
Jun 23, 2023 36.91 37.21 35.19 35.22 35.22 2,205,400
Jun 22, 2023 36.63 37.86 36.36 37.22 37.22 826,100
Jun 21, 2023 35.47 36.16 34.76 36.12 36.12 756,900
Jun 20, 2023 34.70 35.84 34.47 35.66 35.66 764,400
Jun 16, 2023 35.98 35.98 34.26 34.84 34.84 1,863,400
Jun 15, 2023 34.87 35.96 34.57 35.44 35.44 934,900
Jun 14, 2023 36.44 36.62 34.95 35.01 35.01 942,200
Jun 13, 2023 36.06 37.00 35.89 36.34 36.34 1,055,900
Jun 12, 2023 37.33 37.57 35.91 35.96 35.96 987,500
Jun 9, 2023 37.98 38.15 36.98 37.03 37.03 490,400
Jun 8, 2023 38.50 38.55 37.51 38.06 38.06 577,800
Jun 7, 2023 37.85 38.94 36.89 38.73 38.73 738,300
Jun 6, 2023 38.05 38.79 37.70 37.73 37.73 606,200
Jun 5, 2023 38.16 39.00 37.98 38.00 38.00 621,100
Jun 2, 2023 38.56 39.24 37.95 38.63 38.63 688,000
Jun 1, 2023 37.84 38.96 37.16 37.96 37.96 612,500
May 31, 2023 38.11 39.02 37.14 37.69 37.69 696,100
May 30, 2023 37.19 38.02 36.96 37.96 37.96 365,600
May 26, 2023 37.77 37.92 37.06 37.36 37.36 371,600
May 25, 2023 38.06 38.06 36.75 37.54 37.54 508,400
May 24, 2023 38.79 38.79 37.81 38.14 38.14 662,500
May 23, 2023 40.69 41.24 38.77 39.01 39.01 815,000
May 22, 2023 39.16 40.99 39.16 40.75 40.75 901,900
May 19, 2023 38.28 39.10 37.81 38.98 38.98 942,900
May 18, 2023 37.80 37.88 36.66 37.58 37.58 388,200
May 17, 2023 37.45 37.87 36.20 37.81 37.81 497,800
May 16, 2023 38.29 38.50 36.59 37.23 37.23 815,300
May 15, 2023 37.79 39.19 37.06 38.95 38.95 618,500
May 12, 2023 37.74 38.01 36.96 37.64 37.64 811,000
May 11, 2023 39.50 39.66 37.68 37.83 37.83 1,154,900
May 10, 2023 38.84 39.39 38.50 39.23 39.23 507,600
May 9, 2023 37.99 38.86 37.46 38.84 38.84 482,300
May 8, 2023 39.61 40.00 37.89 38.41 38.41 590,900
May 5, 2023 40.97 40.97 37.82 39.44 39.44 1,882,700
May 4, 2023 40.01 40.25 38.40 39.29 39.29 983,100
May 3, 2023 37.47 40.25 37.15 39.34 39.34 1,632,000
May 2, 2023 37.77 38.05 36.77 37.31 37.31 965,400
May 1, 2023 37.36 38.48 37.15 37.77 37.77 1,360,300
Apr 28, 2023 37.87 38.50 37.25 37.40 37.40 978,300
Apr 27, 2023 37.25 38.03 36.65 37.86 37.86 753,800
Apr 26, 2023 37.94 38.64 36.84 37.14 37.14 431,100
Apr 25, 2023 38.07 38.70 37.13 37.86 37.86 972,700

Related Tickers

BBIO BridgeBio Pharma, Inc.
25.03
-1.69%
 
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
 
IMVT Immunovant, Inc.
28.80
+0.66%
 
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
 
BPMC Blueprint Medicines Corporation
92.26
-0.03%
 
BHVN Biohaven Ltd.
38.72
-2.25%
 
JANX Janux Therapeutics, Inc.
48.21
-3.15%
 
CLRB Cellectar Biosciences, Inc.
3.0600
-1.61%
 
APLS Apellis Pharmaceuticals, Inc.
49.93
+2.48%
 
CRNX Crinetics Pharmaceuticals, Inc.
43.32
-2.04%