Cytokinetics, Incorporated - Common Stock (NQ: CYTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	43.46	44.91	42.04	44.40	1,967,348	+1.09(+2.52%)
Mar 10, 2025	43.28	44.76	42.87	43.31	1,674,630	-0.12(-0.28%)
Mar 07, 2025	43.10	44.18	42.55	43.43	1,800,167	+0.16(+0.37%)
Mar 06, 2025	43.27	45.00	42.23	43.27	1,107,267	-0.61(-1.39%)
Mar 05, 2025	43.53	44.08	42.47	43.88	1,252,224	+0.19(+0.43%)
Mar 04, 2025	42.50	44.58	41.92	43.69	1,787,869	+0.80(+1.87%)
Mar 03, 2025	46.00	46.58	42.61	42.89	1,863,515	-3.11(-6.76%)
Feb 28, 2025	44.36	46.95	42.87	46.00	2,017,159	-1.45(-3.06%)
Feb 27, 2025	47.04	48.54	46.91	47.45	1,201,570	+0.59(+1.26%)
Feb 26, 2025	47.14	47.80	46.17	46.86	984,423	+0.21(+0.45%)
Feb 25, 2025	48.67	48.67	46.06	46.65	1,858,865	-1.49(-3.10%)
Feb 24, 2025	50.27	50.98	48.10	48.14	1,420,325	-2.12(-4.22%)
Feb 21, 2025	51.57	51.74	48.88	50.26	2,169,437	-0.86(-1.68%)
Feb 20, 2025	46.61	51.39	46.00	51.12	2,788,200	+4.72(+10.17%)
Feb 19, 2025	45.20	46.74	45.05	46.40	1,749,412	+1.01(+2.23%)
Feb 18, 2025	45.60	48.30	45.38	45.39	1,779,243	-0.77(-1.67%)
Feb 14, 2025	41.54	46.26	40.77	46.16	4,821,321	+4.54(+10.91%)
Feb 13, 2025	43.00	43.16	41.58	41.62	1,556,616	-0.56(-1.33%)
Feb 12, 2025	40.65	42.33	40.53	42.18	1,785,929	+0.62(+1.49%)
Feb 11, 2025	42.05	43.05	41.47	41.56	1,186,247	-0.65(-1.54%)
Feb 10, 2025	42.90	43.86	41.70	42.21	2,616,100	-0.55(-1.29%)
Feb 07, 2025	46.23	46.23	42.72	42.76	3,642,962	-3.41(-7.39%)
Feb 06, 2025	50.39	50.81	45.70	46.17	3,901,178	-4.24(-8.41%)
Feb 05, 2025	49.82	51.63	49.56	50.41	897,204	+1.21(+2.46%)
Feb 04, 2025	48.06	49.26	47.71	49.20	1,319,037	+0.73(+1.52%)
Feb 03, 2025	48.47	49.72	48.15	48.47	680,432	-0.99(-2.01%)
Jan 31, 2025	49.68	50.49	48.27	49.46	1,099,055	-0.51(-1.02%)
Jan 30, 2025	48.93	50.53	48.48	49.97	1,139,400	+1.32(+2.71%)
Jan 29, 2025	48.61	49.78	48.07	48.65	766,272	-0.05(-0.10%)
Jan 28, 2025	50.00	50.00	48.68	48.70	862,847	-1.24(-2.48%)
Jan 27, 2025	51.02	52.80	49.21	49.94	1,338,528	-0.81(-1.60%)
Jan 24, 2025	47.75	51.16	47.59	50.75	2,100,151	+2.89(+6.04%)
Jan 23, 2025	46.33	47.90	44.92	47.86	1,639,240	+1.04(+2.22%)
Jan 22, 2025	46.52	47.62	46.26	46.82	1,358,448	+1.00(+2.18%)
Jan 21, 2025	45.92	46.32	45.26	45.82	1,255,095	+0.08(+0.17%)
Jan 17, 2025	47.29	47.42	45.51	45.74	998,338	-1.25(-2.66%)
Jan 16, 2025	46.83	47.61	46.48	46.99	792,149	+0.12(+0.26%)
Jan 15, 2025	46.39	48.45	45.77	46.87	1,174,348	+1.64(+3.63%)
Jan 14, 2025	47.01	47.30	44.78	45.23	1,418,697	-1.48(-3.17%)
Jan 13, 2025	46.65	47.04	44.49	46.71	1,288,535	+0.09(+0.19%)
Jan 10, 2025	46.40	47.10	45.17	46.62	1,782,365	-0.75(-1.58%)
Jan 08, 2025	48.01	48.49	47.19	47.37	904,195	-1.14(-2.35%)
Jan 07, 2025	49.32	49.96	48.07	48.51	1,266,036	-0.68(-1.38%)
Jan 06, 2025	49.20	49.80	48.77	49.19	761,946	-0.17(-0.34%)
Jan 03, 2025	49.04	50.15	49.04	49.36	1,007,666	+0.43(+0.88%)