U.S. markets close in 2 hours 10 minutes

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.29+0.44 (+2.01%)
As of 1:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202121.8022.8221.7522.2922.29930,295
Jun 14, 202121.0422.0021.0421.8521.851,272,400
Jun 11, 202121.5121.8120.9221.0421.04447,900
Jun 10, 202121.5122.0721.2521.5221.52579,700
Jun 09, 202121.8422.5021.3321.5321.53458,000
Jun 08, 202122.2922.5621.2921.7221.72332,600
Jun 07, 202120.2723.0520.2322.3322.33852,500
Jun 04, 202121.2221.3320.3220.4220.42647,100
Jun 03, 202120.7821.1120.3521.0421.04410,400
Jun 02, 202121.7522.0220.5320.9420.94926,800
Jun 01, 202121.9422.1421.3621.7021.70698,900
May 28, 202122.3522.8021.7021.8321.83679,700
May 27, 202122.4322.5621.9622.3222.32645,100
May 26, 202122.6423.4322.0422.2622.26465,100
May 25, 202122.8322.8421.9822.3322.33558,600
May 24, 202123.0523.6222.7022.7522.75431,900
May 21, 202124.0524.3923.0223.0523.051,846,100
May 20, 202123.8124.3023.4323.8423.841,441,500
May 19, 202123.5823.9023.1523.7623.761,437,300
May 18, 202125.8926.0723.9523.9623.96652,000
May 17, 202125.7026.1825.4125.5725.57392,200
May 14, 202125.3726.1525.1325.9325.93490,500
May 13, 202124.4225.3224.2125.2325.23613,100
May 12, 202123.5025.0323.5024.3224.32774,600
May 11, 202123.0623.8622.7823.7723.77764,600
May 10, 202124.2024.2623.0223.3823.38627,100
May 07, 202123.0124.6522.8624.2324.231,159,800
May 06, 202123.2623.6222.6023.3723.37814,900
May 05, 202124.1224.5023.3123.5823.58812,900
May 04, 202125.6126.0124.0024.2524.251,555,400
May 03, 202125.6826.4425.3225.9225.92860,400
Apr 30, 202126.2526.3425.0425.4425.44819,500
Apr 29, 202127.3227.3226.2026.3926.39616,400
Apr 28, 202126.6927.2826.2126.9526.95424,300
Apr 27, 202127.1228.1226.5026.7626.76563,800
Apr 26, 202126.7027.1925.8826.9926.991,002,200
Apr 23, 202126.0926.7625.6726.4926.49970,000
Apr 22, 202125.3026.3924.6526.0026.001,162,600
Apr 21, 202125.5526.0624.9725.4525.45674,600
Apr 20, 202124.7325.5024.3825.3025.30714,100
Apr 19, 202124.4624.9224.1424.7324.73514,100
Apr 16, 202124.6024.7823.6824.7024.70577,500
Apr 15, 202124.5925.5923.9524.8724.87745,900
Apr 14, 202124.0824.7423.9024.2624.26621,100
Apr 13, 202123.8224.4923.4523.9123.91548,300
Apr 12, 202124.1624.1623.1323.8523.85992,200
Apr 09, 202123.9824.5223.5424.1624.16598,000
Apr 08, 202123.4724.2523.1924.1924.19846,900
Apr 07, 202124.0024.3623.2823.3423.34823,000
Apr 06, 202124.8225.1324.0424.1524.15658,400
Apr 05, 202124.8125.3624.7125.1325.13794,200
Apr 01, 202123.3124.4823.1324.4424.44609,700
Mar 31, 202122.3823.5922.1723.2623.26835,100
Mar 30, 202122.5123.0222.1722.3322.33703,500
Mar 29, 202123.6923.7222.5022.6922.69502,200
Mar 26, 202124.0824.6522.9723.8723.87467,800
Mar 25, 202122.0124.2522.0124.0024.00922,700
Mar 24, 202123.8724.6922.3922.4022.40699,400
Mar 23, 202124.5424.8923.6523.6923.691,154,900
Mar 22, 202125.3425.7224.2824.8624.86655,500
Mar 19, 202124.1325.1824.0624.8624.862,501,400
Mar 18, 202125.7125.8224.1524.3324.331,303,600
Mar 17, 202123.9125.7323.3025.6825.68913,300
Mar 16, 202124.0225.1923.3323.8823.881,041,500
Mar 15, 202122.8024.6322.2324.2924.291,414,600
Mar 12, 202120.8422.8420.6622.8222.821,006,800
Mar 11, 202119.9920.5419.7620.3020.301,546,800
Mar 10, 202120.0020.4919.4819.7019.70943,800
Mar 09, 202119.5720.3719.3419.6919.692,212,100
Mar 08, 202119.7620.2019.1419.1919.191,152,800
Mar 05, 202118.6620.0218.0019.6819.681,912,300
Mar 04, 202118.2619.1218.0418.5718.571,179,400
Mar 03, 202119.3619.9818.5618.8218.82537,300
Mar 02, 202119.5319.9419.0519.4219.42607,800
Mar 01, 202119.2420.0918.7719.6619.661,078,800
Feb 26, 202119.5120.3618.3418.7318.734,026,800
Feb 25, 202120.6021.4619.6419.8519.85516,700
Feb 24, 202120.1420.7920.0920.7520.75552,300
Feb 23, 202120.4821.1120.0720.2620.26781,000
Feb 22, 202121.0521.4820.5520.6320.63523,400
Feb 19, 202121.1822.4821.1721.2821.281,192,300
Feb 18, 202122.8222.8220.9921.0121.011,116,400
Feb 17, 202120.9022.2420.4221.8621.86475,900
Feb 16, 202122.0022.1220.5720.9020.90977,600
Feb 12, 202123.0723.0721.9722.1322.13422,500
Feb 11, 202123.4423.9322.4122.7622.76434,900
Feb 10, 202123.7524.2022.6723.1623.16454,600
Feb 09, 202123.8024.1023.3423.6523.65479,600
Feb 08, 202123.2724.2723.1123.7523.75589,600
Feb 05, 202123.1523.5322.9723.0723.07522,600
Feb 04, 202122.9723.1122.2122.8922.89376,400
Feb 03, 202122.4023.8022.2022.7522.751,096,300
Feb 02, 202120.2722.1119.8522.0122.01725,500
Feb 01, 202119.7420.3019.2420.1920.191,115,800
Jan 29, 202120.0020.6019.0019.6719.67943,300
Jan 28, 202120.4020.6019.6520.0020.001,243,900
Jan 27, 202120.1020.5719.3520.2520.25898,400
Jan 26, 202120.9921.3620.1020.2920.29569,800
Jan 25, 202120.2720.8719.9220.8420.84406,700
Jan 22, 202119.8320.4119.5020.3620.36570,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...