CYTK Quote, Trading Chart, Cytokinetics Incorporated

home / stock / cytk / cytk quote

Stock Information
Company Name: Cytokinetics Incorporated
Stock Symbol: CYTK
Market: NASDAQ
Website: cytokinetics.com
Menu
Get CYTK Alerts

News, Short Squeeze, Breakout and More Instantly...
CYTK Quote
Last:$61.825
Change Percent:-3.25%
Open:$63.73
Previous Close:$63.905
High:$63.83
Low:$61.46
Volume:621,789
Last Trade Date Time:03/11/2026 12:46:03 pm
Quotes are delayed by 15 to 20 minutes.
CYTK Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$63.73
Close:$63.905
High:$63.83
Low:$61.46
Volume:621,789
Date:2026-03-10
Open:$62.24
Close:$61.71
High:$64.68
Low:$60.865
Volume:620,280
Date:2026-03-09
Open:$60.35
Close:$59.845
High:$61.77
Low:$59.905
Volume:1,189,320
Date:2026-03-06
Open:$61.38
Close:$61.97
High:$61.38
Low:$59.655
Volume:891,493
Date:2026-03-05
Open:$61.39
Close:$61.5475
High:$62.01
Low:$60.82
Volume:548,750
Date:2026-03-04
Open:$60.92
Close:$60.715
High:$61.78
Low:$60.01
Volume:474,620
Date:2026-03-03
Open:$60.29
Close:$60.775
High:$61.1
Low:$59.325
Volume:433,439
Date:2026-03-02
Open:$61.62
Close:$62.485
High:$62.535
Low:$60.45
Volume:495,434
Date:2026-02-27
Open:$62.08
Close:$61.8275
High:$62.99
Low:$61.905
Volume:473,978
Date:2026-02-26
Open:$62.61
Close:$63.98
High:$62.65
Low:$60.87
Volume:1,007,017
Date:2026-02-25
Open:$68.12
Close:$69.145
High:$69.275
Low:$63.28
Volume:2,228,931
Date:2026-02-24
Open:$68.44
Close:$67.835
High:$69.99
Low:$67.02
Volume:744,835
Date:2026-02-23
Open:$67.85
Close:$68.25
High:$68.92
Low:$67.52
Volume:666,015
Date:2026-02-20
Open:$67.72
Close:$66.96
High:$69.12
Low:$67.45
Volume:974,413
Date:2026-02-19
Open:$66.61
Close:$67.27
High:$67.2
Low:$65.54
Volume:324,434
Date:2026-02-18
Open:$66.31
Close:$65.83
High:$67.67
Low:$66.01
Volume:562,121
Date:2026-02-17
Open:$65.98
Close:$66.26
High:$66.99
Low:$65.51
Volume:424,926
Date:2026-02-16
Open:$65.49
Close:$67.095
High:$67.54
Low:$64.58
Volume:2,080,101
Date:2026-02-13
Open:$65.49
Close:$65.945
High:$67.11
Low:$64.58
Volume:465,564
Date:2026-02-12
Open:$67
Close:$65.635
High:$67.885
Low:$65.73
Volume:707,045