Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free CYTK Stock Alerts
$48.21
-0.09 (-0.19%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cytokinetics Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
-26.22%
3 Month
Performance
-34.04%
6 Month
Performance
+54.42%
Year-To-Date
Performance
-42.26%
1 Year
Performance
+29.04%
Receive CYTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cytokinetics and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

CYTK Stock Chart for Tuesday, May, 28, 2024

CYTK Chart by TradingView

Cytokinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$48.30$48.30$49.15$47.386.05 million shs$5.06 billion
05/24/2024$48.98$48.30
-1.39%		$49.15$47.386.05 million shs$5.06 billion
05/23/2024$59.23$48.98
-17.31%		$50.24$47.5915.40 million shs$5.14 billion
05/22/2024$60.14$59.23
-1.51%		$60.97$58.801.45 million shs$6.21 billion
05/21/2024$60.60$60.14
-0.76%		$60.86$59.75886,410 shs$6.31 billion
05/20/2024$59.53$60.60
+1.80%		$61.40$59.33727,476 shs$6.35 billion
05/17/2024$59.92$59.53
-0.65%		$60.47$58.641.06 million shs$6.24 billion
05/16/2024$60.50$59.92
-0.96%		$61.04$59.55888,756 shs$6.28 billion
05/15/2024$59.36$60.50
+1.92%		$60.93$58.331.27 million shs$6.34 billion
05/14/2024$57.89$59.36
+2.54%		$60.33$57.022.39 million shs$6.11 billion
05/13/2024$62.10$57.89
-6.78%		$63.46$55.913.55 million shs$5.96 billion
05/10/2024$64.02$62.10
-3.00%		$64.61$61.251.34 million shs$6.49 billion
05/09/2024$65.27$64.02
-1.92%		$68.44$61.752.40 million shs$6.70 billion
05/08/2024$65.28$65.27
-0.02%		$66.25$64.521.17 million shs$6.83 billion
05/07/2024$65.05$65.28
+0.35%		$66.52$64.53848,100 shs$6.83 billion
05/06/2024$65.27$65.05
-0.34%		$66.40$63.41607,005 shs$6.80 billion
05/03/2024$64.34$65.27
+1.45%		$66.61$65.00900,182 shs$6.83 billion
05/02/2024$63.37$64.34
+1.53%		$64.69$63.57576,673 shs$6.73 billion
05/01/2024$61.32$63.37
+3.34%		$64.26$61.371.23 million shs$6.63 billion
04/30/2024$62.53$61.32
-1.94%		$62.22$60.862.53 million shs$6.41 billion
04/29/2024$65.34$62.53
-4.30%		$65.00$62.201.29 million shs$6.54 billion
04/26/2024$64.80$65.34
+0.83%		$66.12$64.50628,014 shs$6.83 billion
04/25/2024$66.82$64.80
-3.02%		$65.42$64.001.11 million shs$6.78 billion
04/24/2024$65.57$66.82
+1.91%		$67.45$65.68807,437 shs$6.99 billion
04/23/2024$66.29$65.57
-1.09%		$68.76$65.531.28 million shs$6.86 billion
04/22/2024$67.55$66.29
-1.87%		$67.90$65.671.18 million shs$6.93 billion
04/19/2024$67.00$67.55
+0.82%		$67.80$64.821.61 million shs$7.06 billion
04/18/2024$67.93$67.00
-1.37%		$68.53$66.84894,737 shs$7.01 billion
04/17/2024$69.00$67.93
-1.55%		$69.90$67.881.29 million shs$7.10 billion
04/16/2024$68.00$69.00
+1.47%		$70.52$66.55973,206 shs$7.22 billion
04/15/2024$71.56$68.00
-4.97%		$71.60$67.451.52 million shs$7.11 billion
04/12/2024$73.19$71.56
-2.23%		$73.76$70.61789,373 shs$7.48 billion
04/11/2024$74.36$73.19
-1.57%		$75.50$72.39788,934 shs$7.54 billion
04/10/2024$75.05$74.36
-0.92%		$74.94$72.30803,163 shs$7.66 billion
04/09/2024$74.19$75.05
+1.16%		$75.66$73.431.22 million shs$7.73 billion
04/08/2024$72.71$74.19
+2.04%		$74.38$72.55979,299 shs$7.64 billion
04/05/2024$69.18$72.71
+5.10%		$73.21$68.431.01 million shs$7.49 billion
04/04/2024$70.92$69.18
-2.45%		$72.33$68.72738,537 shs$7.13 billion
04/03/2024$70.97$70.92
-0.07%		$71.43$70.00589,413 shs$7.30 billion
04/02/2024$73.02$70.97
-2.81%		$72.72$70.351.04 million shs$7.31 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/01/2024$70.11$73.02
+4.15%		$73.16$68.901.41 million shs$7.52 billion
03/29/2024$70.11$70.11$71.86$69.961.61 million shs$7.22 billion
03/28/2024$71.41$70.11
-1.82%		$71.86$69.961.61 million shs$7.22 billion
03/27/2024$71.15$71.41
+0.37%		$73.18$69.882.48 million shs$7.36 billion
03/26/2024$68.73$71.15
+3.52%		$74.67$68.284.06 million shs$7.33 billion
03/25/2024$67.42$68.73
+1.94%		$69.40$67.381.02 million shs$7.08 billion
03/22/2024$66.03$67.42
+2.11%		$68.33$65.131.41 million shs$6.94 billion
03/21/2024$67.36$66.03
-1.97%		$68.87$65.771.50 million shs$6.80 billion
03/20/2024$67.59$67.36
-0.34%		$67.96$65.641.45 million shs$6.94 billion
03/19/2024$63.75$67.59
+6.02%		$69.18$63.412.51 million shs$6.96 billion
03/18/2024$65.19$63.75
-2.21%		$68.35$63.652.25 million shs$6.57 billion
03/15/2024$63.75$65.19
+2.26%		$65.44$62.3721.71 million shs$6.71 billion
03/14/2024$64.63$63.75
-1.36%		$64.47$61.332.76 million shs$6.57 billion
03/13/2024$64.55$64.63
+0.12%		$65.80$63.502.08 million shs$6.66 billion
03/12/2024$64.39$64.55
+0.25%		$66.00$62.622.38 million shs$6.65 billion
03/11/2024$65.75$64.39
-2.07%		$66.48$62.162.63 million shs$6.63 billion
03/08/2024$65.84$65.75
-0.14%		$68.24$65.711.38 million shs$6.77 billion
03/07/2024$66.88$65.84
-1.56%		$67.67$65.051.53 million shs$6.78 billion
03/06/2024$66.43$66.88
+0.68%		$68.00$65.401.80 million shs$6.89 billion
03/05/2024$67.68$66.43
-1.85%		$68.15$66.012.21 million shs$6.84 billion
03/04/2024$73.98$67.68
-8.52%		$72.00$66.734.17 million shs$6.97 billion
03/01/2024$72.24$73.98
+2.41%		$75.00$72.531.64 million shs$7.25 billion
02/29/2024$73.09$72.24
-1.16%		$75.00$71.481.90 million shs$7.08 billion
02/28/2024$80.99$73.09
-9.75%		$78.60$69.474.38 million shs$7.17 billion
02/27/2024$79.00$80.99
+2.52%		$81.33$78.602.36 million shs$7.94 billion

Related Companies:
This page (NASDAQ:CYTK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes