Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free CYTK Stock Alerts
$61.32
-1.21 (-1.94%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cytokinetics Stock Price Performance

5 Day
Performance
-6.15%
1 Month
Performance
-16.02%
3 Month
Performance
-24.53%
6 Month
Performance
+74.70%
Year-To-Date
Performance
-26.55%
1 Year
Performance
+62.35%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

CYTK Stock Chart for Wednesday, May, 1, 2024

CYTK Chart by TradingView

Cytokinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
02/26/2024$78.02$79.00
+1.26%		$79.90$77.001.79 million shs$7.75 billion
02/23/2024$75.59$78.02
+3.21%		$79.49$75.861.74 million shs$7.65 billion
02/22/2024$76.50$75.59
-1.19%		$77.30$75.521.17 million shs$7.41 billion
02/21/2024$76.89$76.50
-0.51%		$77.35$75.66974,122 shs$7.50 billion
02/20/2024$76.89$76.89$78.00$76.011.14 million shs$7.54 billion
02/19/2024$76.89$76.89$79.59$76.781.32 million shs$7.54 billion
02/16/2024$78.56$76.89
-2.13%		$79.57$76.781.32 million shs$7.54 billion
02/15/2024$76.50$78.56
+2.69%		$78.72$76.051.70 million shs$7.70 billion
02/14/2024$77.03$76.50
-0.69%		$78.48$75.621.82 million shs$7.50 billion
02/13/2024$79.30$77.03
-2.86%		$80.88$76.212.78 million shs$7.55 billion
02/12/2024$76.94$79.30
+3.07%		$79.86$76.611.35 million shs$7.78 billion
02/09/2024$78.94$76.94
-2.53%		$79.77$76.521.88 million shs$7.54 billion
02/08/2024$77.12$78.94
+2.36%		$79.39$76.921.42 million shs$7.74 billion
02/07/2024$80.16$77.12
-3.79%		$80.40$77.001.43 million shs$7.56 billion
02/06/2024$80.16$80.16$80.79$78.05977,018 shs$7.86 billion
02/05/2024$81.87$80.16
-2.09%		$80.66$76.562.61 million shs$7.86 billion
02/02/2024$81.25$81.87
+0.76%		$84.05$79.292.39 million shs$8.03 billion
02/01/2024$78.13$81.25
+3.99%		$82.64$78.492.68 million shs$7.97 billion
01/31/2024$78.73$78.13
-0.76%		$81.41$77.691.95 million shs$7.66 billion
01/30/2024$79.99$78.73
-1.58%		$80.44$77.282.15 million shs$7.72 billion

Related Companies:
This page (NASDAQ:CYTK) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Revolutionizing Healthcare: A Biotech Stock You Can't Ignore
Behind the Markets