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
CYTK CYTK Quote CYTK Short CYTK News CYTK Articles CYTK Message Board
Get CYTK Alerts

News, Short Squeeze, Breakout and More Instantly...
CYTK Quote
Last:$56.79
Change Percent:1.96%
Open:$55.65
Previous Close:$56.79
High:$57.44
Low:$54.9725
Volume:2,133,073
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CYTK Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$55.65
Close:$56.79
High:$57.44
Low:$54.9725
Volume:2,133,073
Date:2024-07-16
Open:$57.69
Close:$56.76
High:$58.85
Low:$56.24
Volume:1,031,887
Date:2024-07-15
Open:$56.1
Close:$57.39
High:$57.53
Low:$55.34
Volume:1,074,096
Date:2024-07-12
Open:$56.8
Close:$55.98
High:$57.395
Low:$55.54
Volume:1,169,947
Date:2024-07-11
Open:$56.24
Close:$56.3
High:$56.65
Low:$55.25
Volume:1,464,196
Date:2024-07-10
Open:$55.14
Close:$54.93
High:$55.58
Low:$53.59
Volume:1,044,746
Date:2024-07-09
Open:$56.24
Close:$54.86
High:$56.36
Low:$54.58
Volume:1,042,737
Date:2024-07-08
Open:$55.475
Close:$56.67
High:$56.72
Low:$54.85
Volume:1,065,282
Date:2024-07-05
Open:$54.61
Close:$55.51
High:$55.65
Low:$53.68
Volume:959,633
Date:2024-07-04
Open:$55.4
Close:$54.4
High:$55.5
Low:$54.19
Volume:487,269
Date:2024-07-03
Open:$55.4
Close:$54.4
High:$55.5
Low:$54.19
Volume:487,269
Date:2024-07-02
Open:$54.97
Close:$54.84
High:$54.97
Low:$53.3925
Volume:1,316,823
Date:2024-07-01
Open:$53.83
Close:$54.7
High:$55.86
Low:$53.24
Volume:1,951,407
Date:2024-06-28
Open:$53.75
Close:$54.18
High:$54.66
Low:$52.94
Volume:7,296,469
Date:2024-06-27
Open:$51.86
Close:$53.78
High:$54.035
Low:$51.29
Volume:1,436,301
Date:2024-06-26
Open:$52.5
Close:$51.75
High:$52.5
Low:$50.815
Volume:1,846,897
Date:2024-06-25
Open:$54.02
Close:$52.87
High:$54.77
Low:$52.72
Volume:958,521
Date:2024-06-24
Open:$53.75
Close:$53.9
High:$54.57
Low:$53.01
Volume:1,085,952
Date:2024-06-21
Open:$52.21
Close:$53.52
High:$53.8
Low:$51.62
Volume:6,269,539
Date:2024-06-20
Open:$51.81
Close:$51.82
High:$52.875
Low:$51.5
Volume:1,080,197