S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:CYTK

Cytokinetics Stock Chart and Price History

$35.50
-2.65 (-6.95%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$35.01
$38.50
50-Day Range
$33.59
$41.73
52-Week Range
$16.05
$42.87
Volume
1.48 million shs
Average Volume
1.13 million shs
Market Capitalization
$2.98 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.21

Cytokinetics (NASDAQ:CYTK) Price Performance

5 Day
Performance
-3.82%

1 Month
Performance
-13.63%

3 Month
Performance
+9.37%

Year-To-Date
Performance
+70.84%

1 Year
Performance
+107.36%


Cytokinetics (NASDAQ CYTK) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Cytokinetics (NASDAQ:CYTK) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$38.15$35.50
-6.95%
$38.50$35.011.48 million shs$2.98 billion
12/02/2021$36.91$38.15
+3.36%
$39.57$36.25903,331 shs$3.20 billion
12/01/2021$39.34$36.91
-6.18%
$40.65$36.851.01 million shs$3.10 billion
11/30/2021$38.77$39.34
+1.47%
$39.72$37.631.17 million shs$3.30 billion
11/29/2021$39.03$38.77
-0.67%
$40.34$38.70660,379 shs$3.25 billion
11/26/2021$40.90$39.03
-4.57%
$40.89$38.10504,503 shs$3.27 billion
11/25/2021$40.90$40.90$41.25$39.38574,136 shs$3.43 billion
11/24/2021$40.32$40.90
+1.44%
$41.25$39.38574,010 shs$3.43 billion
11/23/2021$40.90$40.32
-1.42%
$41.28$39.051.57 million shs$3.38 billion
11/22/2021$40.86$40.90
+0.10%
$41.92$39.23928,167 shs$3.43 billion
11/19/2021$40.73$40.86
+0.32%
$42.13$40.09962,224 shs$3.43 billion
11/18/2021$39.27$40.73
+3.72%
$41.15$39.64832,482 shs$3.42 billion
11/17/2021$39.24$39.27
+0.08%
$39.72$38.80971,860 shs$3.29 billion
11/16/2021$39.20$39.24
+0.10%
$40.47$38.911.23 million shs$3.29 billion
11/15/2021$39.19$39.20
+0.03%
$39.54$38.39515,468 shs$3.29 billion
11/12/2021$39.51$39.19
-0.81%
$40.00$38.71957,136 shs$3.29 billion
11/11/2021$39.50$39.51
+0.03%
$40.43$38.98395,571 shs$3.30 billion
11/10/2021$41.73$39.50
-5.34%
$41.76$38.97525,997 shs$3.30 billion
11/09/2021$41.00$41.73
+1.78%
$42.52$40.15852,881 shs$3.48 billion
11/08/2021$41.10$41.00
-0.24%
$42.87$40.111.08 million shs$3.42 billion
11/05/2021$38.97$41.10
+5.47%
$41.60$38.601.63 million shs$3.43 billion
11/04/2021$36.67$38.97
+6.27%
$39.75$36.491.31 million shs$3.25 billion
11/03/2021$34.68$36.67
+5.74%
$36.84$34.00785,076 shs$3.06 billion
11/02/2021$34.35$34.68
+0.96%
$34.97$33.41803,954 shs$2.90 billion
11/01/2021$34.91$34.35
-1.60%
$35.41$34.011.16 million shs$2.87 billion
10/29/2021$35.95$34.91
-2.89%
$36.30$34.651.01 million shs$2.92 billion
10/28/2021$34.95$35.95
+2.86%
$36.04$34.59440,849 shs$0.00
10/27/2021$35.85$34.95
-2.51%
$35.85$34.59975,080 shs$0.00
10/26/2021$36.30$35.85
-1.24%
$36.60$35.71308,861 shs$0.00
10/25/2021$37.03$36.30
-1.97%
$37.45$36.27473,286 shs$0.00
10/22/2021$36.21$37.03
+2.26%
$37.09$35.50425,914 shs$0.00
10/21/2021$35.73$36.21
+1.34%
$36.54$35.18610,319 shs$0.00
10/20/2021$35.32$35.73
+1.16%
$37.15$35.29338,198 shs$0.00
10/19/2021$35.77$35.32
-1.26%
$36.24$35.09597,403 shs$0.00
10/18/2021$36.89$35.77
-3.04%
$37.05$35.18709,174 shs$2.99 billion
10/15/2021$38.13$36.89
-3.25%
$38.97$36.77768,628 shs$3.08 billion
10/14/2021$37.98$38.13
+0.39%
$38.99$37.34617,419 shs$3.18 billion
10/13/2021$36.71$37.98
+3.46%
$38.27$36.52481,776 shs$3.17 billion
10/12/2021$36.26$36.71
+1.24%
$37.04$36.00472,445 shs$3.07 billion
10/11/2021$38.01$36.26
-4.60%
$38.58$36.19772,141 shs$3.03 billion
10/08/2021$38.85$38.01
-2.16%
$39.26$37.74833,821 shs$3.17 billion
10/07/2021$36.12$38.85
+7.56%
$39.46$36.991.64 million shs$3.24 billion
10/06/2021$36.81$36.12
-1.87%
$36.92$35.82764,057 shs$3.02 billion
10/05/2021$36.39$36.81
+1.15%
$37.97$36.64856,491 shs$3.07 billion
10/04/2021$36.74$36.39
-0.95%
$36.97$35.71814,630 shs$3.04 billion
10/01/2021$35.74$36.74
+2.80%
$36.75$34.70831,837 shs$3.07 billion
09/30/2021$33.59$35.74
+6.40%
$36.50$33.481.19 million shs$2.98 billion
09/29/2021$34.12$33.59
-1.55%
$34.75$33.33441,923 shs$2.81 billion
09/28/2021$34.91$34.12
-2.26%
$34.81$33.21630,008 shs$2.85 billion
09/27/2021$33.13$34.91
+5.37%
$35.47$32.751.00 million shs$2.92 billion
09/24/2021$33.61$33.13
-1.43%
$34.09$33.13544,598 shs$2.77 billion
09/23/2021$33.84$33.61
-0.68%
$34.30$33.01830,821 shs$2.81 billion
09/22/2021$32.87$33.84
+2.95%
$34.07$32.501.22 million shs$2.83 billion
09/21/2021$32.43$32.87
+1.36%
$33.59$32.44481,270 shs$2.75 billion
09/20/2021$33.89$32.43
-4.31%
$33.45$31.99715,599 shs$2.71 billion
09/17/2021$33.49$33.89
+1.19%
$34.45$32.641.79 million shs$2.83 billion
09/16/2021$33.70$33.49
-0.62%
$34.36$33.07608,863 shs$2.80 billion
09/15/2021$33.10$33.70
+1.81%
$34.00$32.40845,414 shs$2.81 billion
09/14/2021$31.48$33.10
+5.15%
$33.43$30.791.34 million shs$2.76 billion
09/13/2021$29.52$31.48
+6.64%
$32.29$29.101.38 million shs$2.63 billion
09/10/2021$30.05$29.52
-1.76%
$30.53$29.40834,624 shs$2.47 billion
09/09/2021$31.12$30.05
-3.44%
$31.70$29.801.53 million shs$2.51 billion
09/08/2021$31.05$31.12
+0.23%
$31.35$30.50637,558 shs$2.60 billion
09/07/2021$32.46$31.05
-4.34%
$33.11$30.95995,927 shs$2.59 billion
09/06/2021$32.46$32.46$33.71$32.021.08 million shs$2.71 billion
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.