Cytokinetics, Incorporated - Common Stock (NQ: CYTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	41.54	46.26	40.77	46.16	4,821,300	+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	1,186,232	-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%)
Jan 02, 2025	48.19	49.50	47.76	48.93	865,654	+1.89(+4.02%)
Dec 31, 2024				47.04	0	-0.11(-0.23%)
Dec 30, 2024	47.00	47.79	46.52	47.15	1,043,214	-0.21(-0.44%)
Dec 27, 2024	48.13	48.85	47.22	47.36	902,043	-1.18(-2.43%)
Dec 26, 2024	48.14	48.95	47.98	48.54	942,088	+0.01(+0.02%)
Dec 24, 2024	48.85	49.11	48.00	48.53	318,992	-0.42(-0.86%)
Dec 23, 2024	49.18	49.99	47.72	48.95	1,198,324	+0.08(+0.16%)
Dec 20, 2024	46.85	50.32	46.85	48.87	3,805,285	+2.07(+4.43%)
Dec 19, 2024	46.45	47.30	45.66	46.80	856,558	+0.44(+0.94%)
Dec 18, 2024	48.00	49.40	46.00	46.36	1,587,148	-1.42(-2.97%)
Dec 17, 2024	48.50	49.04	47.38	47.78	1,372,376	-1.24(-2.53%)
Dec 16, 2024	48.61	49.58	48.54	49.02	758,202	+0.37(+0.76%)
Dec 13, 2024	50.10	50.24	48.14	48.65	1,432,121	-1.59(-3.16%)
Dec 12, 2024	50.29	50.68	49.52	50.23	1,153,429	-0.47(-0.92%)
Dec 11, 2024	50.42	50.90	49.84	50.70	650,948	+0.15(+0.30%)
Dec 10, 2024	50.38	51.26	50.12	50.55	703,009	+0.05(+0.10%)
Dec 09, 2024	51.18	51.71	50.21	50.50	881,151	-0.46(-0.90%)
Dec 06, 2024	50.57	51.98	50.15	50.96	580,844	+0.56(+1.11%)
Dec 05, 2024	49.78	50.65	49.73	50.40	832,509	-0.04(-0.08%)
Dec 04, 2024	51.21	51.53	50.38	50.44	1,043,281	-1.07(-2.08%)
Dec 03, 2024	50.52	51.80	49.95	51.51	1,100,446	+0.88(+1.74%)