Free Trial

Cytokinetics (CYTK) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free CYTK Stock Alerts
$63.22
-2.12 (-3.24%)
(As of 12:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cytokinetics Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
-6.80%
3 Month
Performance
-18.31%
6 Month
Performance
+105.86%
Year-To-Date
Performance
-21.74%
1 Year
Performance
+74.71%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

CYTK Stock Chart for Monday, April, 29, 2024

CYTK Chart by TradingView

Cytokinetics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
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
01/29/2024$82.74$79.99
-3.32%		$81.89$79.562.47 million shs$7.84 billion

Related Companies:
This page (NASDAQ:CYTK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group