Advertisement
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Sep 08, 2023 - Sep 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 06, 2024 | 56.19 | 56.36 | 53.21 | 54.09 | 54.09 | 1,396,400 |
| Sep 05, 2024 | 55.50 | 56.87 | 54.68 | 55.93 | 55.93 | 1,135,100 |
| Sep 04, 2024 | 54.29 | 55.05 | 53.16 | 54.89 | 54.89 | 2,056,800 |
| Sep 03, 2024 | 56.72 | 57.80 | 54.22 | 54.56 | 54.56 | 1,633,100 |
| Aug 30, 2024 | 57.94 | 57.98 | 56.28 | 57.08 | 57.08 | 1,080,800 |
| Aug 29, 2024 | 55.99 | 58.68 | 55.21 | 57.39 | 57.39 | 1,329,300 |
| Aug 28, 2024 | 55.43 | 55.92 | 55.02 | 55.53 | 55.53 | 567,500 |
| Aug 27, 2024 | 56.73 | 57.22 | 55.32 | 55.85 | 55.85 | 965,700 |
| Aug 26, 2024 | 57.56 | 58.05 | 56.85 | 57.07 | 57.07 | 625,400 |
| Aug 23, 2024 | 56.57 | 57.94 | 56.21 | 57.32 | 57.32 | 1,206,700 |
| Aug 22, 2024 | 56.83 | 56.91 | 55.43 | 56.25 | 56.25 | 838,000 |
| Aug 21, 2024 | 57.00 | 58.21 | 56.22 | 56.58 | 56.58 | 759,200 |
| Aug 20, 2024 | 56.37 | 57.23 | 55.58 | 56.85 | 56.85 | 1,514,800 |
| Aug 19, 2024 | 56.56 | 57.38 | 55.63 | 56.46 | 56.46 | 1,497,400 |
| Aug 16, 2024 | 56.73 | 57.45 | 55.68 | 56.50 | 56.50 | 1,246,000 |
| Aug 15, 2024 | 57.46 | 57.73 | 56.30 | 57.06 | 57.06 | 1,192,900 |
| Aug 14, 2024 | 55.92 | 56.07 | 54.87 | 55.88 | 55.88 | 805,600 |
| Aug 13, 2024 | 54.74 | 56.34 | 53.94 | 56.07 | 56.07 | 2,113,400 |
| Aug 12, 2024 | 56.18 | 57.14 | 54.35 | 56.18 | 56.18 | 946,400 |
| Aug 09, 2024 | 52.00 | 56.43 | 51.92 | 55.79 | 55.79 | 1,819,200 |
| Aug 08, 2024 | 51.39 | 54.47 | 51.17 | 54.00 | 54.00 | 1,721,600 |
| Aug 07, 2024 | 53.93 | 53.93 | 51.05 | 51.22 | 51.22 | 1,474,600 |
| Aug 06, 2024 | 53.55 | 54.83 | 53.21 | 53.54 | 53.54 | 949,200 |
| Aug 05, 2024 | 53.10 | 56.13 | 53.00 | 53.43 | 53.43 | 2,036,500 |
| Aug 02, 2024 | 55.97 | 57.57 | 55.49 | 57.14 | 57.14 | 1,322,600 |
| Aug 01, 2024 | 58.95 | 59.81 | 57.85 | 57.91 | 57.91 | 1,047,600 |
| Jul 31, 2024 | 60.30 | 61.27 | 58.67 | 59.01 | 59.01 | 1,321,500 |
| Jul 30, 2024 | 59.44 | 60.54 | 58.67 | 60.16 | 60.16 | 923,500 |
| Jul 29, 2024 | 59.61 | 60.20 | 57.53 | 59.09 | 59.09 | 1,209,800 |
| Jul 26, 2024 | 59.62 | 61.38 | 58.50 | 59.69 | 59.69 | 1,166,200 |
| Jul 25, 2024 | 56.86 | 58.69 | 56.77 | 58.50 | 58.50 | 1,343,200 |
| Jul 24, 2024 | 56.76 | 57.94 | 56.63 | 56.80 | 56.80 | 926,400 |
| Jul 23, 2024 | 56.87 | 58.20 | 56.21 | 57.38 | 57.38 | 1,426,700 |
| Jul 22, 2024 | 56.88 | 57.69 | 55.66 | 57.42 | 57.42 | 1,436,800 |
| Jul 19, 2024 | 55.95 | 57.00 | 55.14 | 56.41 | 56.41 | 827,800 |
| Jul 18, 2024 | 56.78 | 57.88 | 55.50 | 55.91 | 55.91 | 1,223,000 |
| Jul 17, 2024 | 55.65 | 57.44 | 54.97 | 56.79 | 56.79 | 2,133,100 |
| Jul 16, 2024 | 57.69 | 58.85 | 56.24 | 56.76 | 56.76 | 1,031,900 |
| Jul 15, 2024 | 56.10 | 57.53 | 55.34 | 57.39 | 57.39 | 1,074,100 |
| Jul 12, 2024 | 56.80 | 57.40 | 55.54 | 55.98 | 55.98 | 1,169,900 |
| Jul 11, 2024 | 56.24 | 56.65 | 55.25 | 56.30 | 56.30 | 1,464,200 |
| Jul 10, 2024 | 55.14 | 55.58 | 53.59 | 54.93 | 54.93 | 1,044,700 |
| Jul 09, 2024 | 56.24 | 56.36 | 54.58 | 54.86 | 54.86 | 1,042,700 |
| Jul 08, 2024 | 55.48 | 56.72 | 54.85 | 56.67 | 56.67 | 1,065,300 |
| Jul 05, 2024 | 54.61 | 55.65 | 53.68 | 55.51 | 55.51 | 959,600 |
| Jul 03, 2024 | 55.40 | 55.50 | 54.19 | 54.40 | 54.40 | 487,300 |
| Jul 02, 2024 | 54.97 | 54.97 | 53.39 | 54.84 | 54.84 | 1,316,800 |
| Jul 01, 2024 | 53.83 | 55.86 | 53.24 | 54.70 | 54.70 | 1,951,400 |
| Jun 28, 2024 | 53.75 | 54.66 | 52.94 | 54.18 | 54.18 | 7,296,500 |
| Jun 27, 2024 | 51.86 | 54.04 | 51.29 | 53.78 | 53.78 | 1,436,300 |
| Jun 26, 2024 | 52.50 | 52.50 | 50.82 | 51.75 | 51.75 | 1,846,900 |
| Jun 25, 2024 | 54.02 | 54.77 | 52.72 | 52.87 | 52.87 | 958,500 |
| Jun 24, 2024 | 53.75 | 54.57 | 53.01 | 53.90 | 53.90 | 1,086,000 |
| Jun 21, 2024 | 52.21 | 53.80 | 51.62 | 53.52 | 53.52 | 6,269,500 |
| Jun 20, 2024 | 51.81 | 52.88 | 51.50 | 51.82 | 51.82 | 1,080,200 |
| Jun 18, 2024 | 52.71 | 53.44 | 51.57 | 51.94 | 51.94 | 1,043,600 |
| Jun 17, 2024 | 53.07 | 53.77 | 52.08 | 52.78 | 52.78 | 1,421,700 |
| Jun 14, 2024 | 52.23 | 54.35 | 51.87 | 53.93 | 53.93 | 1,182,900 |
| Jun 13, 2024 | 54.02 | 54.41 | 52.67 | 52.71 | 52.71 | 1,150,400 |
| Jun 12, 2024 | 54.50 | 54.83 | 53.56 | 54.04 | 54.04 | 1,302,500 |
| Jun 11, 2024 | 53.52 | 54.04 | 52.56 | 53.29 | 53.29 | 1,235,100 |
| Jun 10, 2024 | 52.07 | 54.45 | 51.51 | 54.16 | 54.16 | 2,583,400 |
| Jun 07, 2024 | 52.10 | 52.94 | 50.87 | 52.79 | 52.79 | 2,186,500 |
| Jun 06, 2024 | 54.25 | 54.75 | 52.00 | 52.28 | 52.28 | 3,019,200 |
| Jun 05, 2024 | 48.68 | 55.00 | 47.02 | 54.58 | 54.58 | 5,674,200 |
| Jun 04, 2024 | 49.16 | 49.38 | 47.82 | 48.41 | 48.41 | 1,960,900 |
| Jun 03, 2024 | 48.64 | 50.34 | 48.11 | 49.87 | 49.87 | 2,487,300 |
| May 31, 2024 | 49.25 | 49.36 | 48.03 | 48.51 | 48.51 | 2,530,200 |
| May 30, 2024 | 48.33 | 49.82 | 47.18 | 49.12 | 49.12 | 2,476,400 |
| May 29, 2024 | 48.08 | 49.25 | 46.70 | 47.86 | 47.86 | 3,316,100 |
| May 28, 2024 | 48.68 | 49.32 | 46.25 | 48.21 | 48.21 | 3,761,900 |
| May 24, 2024 | 49.14 | 49.15 | 47.38 | 48.30 | 48.30 | 6,046,900 |
| May 23, 2024 | 49.25 | 50.24 | 47.59 | 48.98 | 48.98 | 15,413,100 |
| May 22, 2024 | 60.53 | 60.97 | 58.80 | 59.23 | 59.23 | 1,499,200 |
| May 21, 2024 | 60.50 | 60.90 | 59.75 | 60.14 | 60.14 | 886,400 |
| May 20, 2024 | 59.59 | 61.40 | 59.33 | 60.60 | 60.60 | 727,500 |
| May 17, 2024 | 59.62 | 60.47 | 58.64 | 59.53 | 59.53 | 1,056,700 |
| May 16, 2024 | 60.68 | 61.04 | 59.50 | 59.92 | 59.92 | 888,800 |
| May 15, 2024 | 60.27 | 60.99 | 58.33 | 60.50 | 60.50 | 1,267,400 |
| May 14, 2024 | 58.06 | 60.33 | 57.02 | 59.36 | 59.36 | 2,413,900 |
| May 13, 2024 | 63.33 | 63.46 | 55.91 | 57.89 | 57.89 | 3,552,200 |
| May 10, 2024 | 63.63 | 64.61 | 61.25 | 62.10 | 62.10 | 1,343,700 |
| May 09, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 64.02 | 2,404,700 |
| May 08, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 65.27 | 1,174,600 |
| May 07, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 65.28 | 849,300 |
| May 06, 2024 | 65.68 | 66.40 | 63.41 | 65.05 | 65.05 | 607,000 |
| May 03, 2024 | 66.08 | 66.61 | 65.00 | 65.27 | 65.27 | 900,200 |
| May 02, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 64.34 | 576,700 |
| May 01, 2024 | 61.41 | 64.30 | 61.37 | 63.37 | 63.37 | 1,232,100 |
| Apr 30, 2024 | 61.74 | 62.28 | 60.86 | 61.32 | 61.32 | 2,530,100 |
| Apr 29, 2024 | 64.95 | 65.00 | 62.20 | 62.53 | 62.53 | 1,286,300 |
| Apr 26, 2024 | 65.00 | 66.12 | 64.50 | 65.34 | 65.34 | 738,100 |
| Apr 25, 2024 | 64.81 | 65.42 | 63.90 | 64.80 | 64.80 | 1,112,300 |
| Apr 24, 2024 | 65.89 | 67.45 | 65.68 | 66.82 | 66.82 | 807,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
? 2024 Yahoo. All rights reserved.