NasdaqGS - Delayed Quote USD

Cytokinetics, Incorporated (CYTK)

72.72 -1.23 (-1.66%)

At close: September 4 at 4:00:01 PM EDT

73.25 +0.53 (+0.73%)

After hours: September 4 at 7:44:57 PM EDT

Trade CYTK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	73.04	74.01	72.26	72.72	72.72	1,140,900
Sep 3, 2026	73.55	74.23	71.41	73.95	73.95	1,589,700
Sep 2, 2026	71.90	73.70	70.42	71.93	71.93	1,605,700
Sep 1, 2026	69.85	72.46	69.83	71.40	71.40	1,898,300
Aug 31, 2026	71.54	71.79	69.31	70.91	70.91	3,078,100
Aug 28, 2026	73.88	74.42	71.66	72.09	72.09	4,361,500
Aug 27, 2026	78.84	79.13	77.84	77.90	77.90	1,109,800
Aug 26, 2026	77.91	79.88	76.70	79.20	79.20	1,236,600
Aug 25, 2026	77.93	78.72	77.21	77.46	77.46	1,260,800
Aug 24, 2026	77.20	77.99	75.65	77.09	77.09	1,212,300
Aug 21, 2026	77.30	77.70	76.65	76.84	76.84	1,521,300
Aug 20, 2026	77.36	77.62	76.14	77.18	77.18	1,651,700
Aug 19, 2026	77.23	77.88	76.17	77.74	77.74	1,505,900
Aug 18, 2026	75.57	76.81	74.76	76.10	76.10	1,653,100
Aug 17, 2026	73.90	75.92	73.46	75.87	75.87	1,492,000
Aug 14, 2026	72.70	74.26	72.12	74.13	74.13	1,756,900
Aug 13, 2026	76.80	76.81	73.40	73.45	73.45	1,771,300
Aug 12, 2026	76.71	77.71	75.34	75.64	75.64	2,105,600
Aug 11, 2026	78.65	78.95	76.30	76.45	76.45	1,270,100
Aug 10, 2026	76.09	77.89	75.67	77.49	77.49	2,270,700
Aug 7, 2026	81.23	81.50	75.87	76.76	76.76	3,604,400
Aug 6, 2026	78.94	81.77	78.75	81.37	81.37	2,523,500
Aug 5, 2026	79.42	80.49	77.70	78.85	78.85	1,594,100
Aug 4, 2026	77.25	79.82	76.70	78.61	78.61	2,447,500
Aug 3, 2026	76.69	77.17	74.89	76.45	76.45	2,240,100
Jul 31, 2026	80.32	80.81	76.96	77.13	77.13	1,579,200
Jul 30, 2026	78.39	80.84	77.90	80.42	80.42	2,092,500
Jul 29, 2026	79.77	80.34	78.07	78.39	78.39	1,780,900
Jul 28, 2026	81.02	81.02	78.98	79.45	79.45	1,660,000
Jul 27, 2026	81.51	82.41	79.90	80.62	80.62	1,835,100
Jul 24, 2026	82.59	82.59	80.28	80.74	80.74	1,638,200
Jul 23, 2026	80.89	82.99	80.06	81.92	81.92	1,076,200
Jul 22, 2026	81.28	83.83	80.61	82.19	82.19	2,072,300
Jul 21, 2026	78.97	81.55	78.82	81.11	81.11	1,215,800
Jul 20, 2026	80.44	81.31	78.87	79.11	79.11	1,468,700
Jul 17, 2026	78.99	82.58	78.27	80.18	80.18	1,588,500
Jul 16, 2026	82.49	83.71	79.81	80.36	80.36	1,406,800
Jul 15, 2026	81.03	82.76	80.33	82.62	82.62	1,334,100
Jul 14, 2026	83.00	83.44	80.61	81.93	81.93	1,439,500
Jul 13, 2026	83.39	84.60	80.90	82.24	82.24	1,891,500
Jul 10, 2026	86.16	86.45	83.59	84.87	84.87	1,768,000
Jul 9, 2026	84.48	86.20	83.61	86.07	86.07	1,691,600
Jul 8, 2026	85.00	85.87	82.20	84.88	84.88	2,377,500
Jul 7, 2026	86.09	87.93	85.55	85.56	85.56	2,293,400
Jul 6, 2026	86.04	86.88	84.45	85.57	85.57	2,239,500
Jul 2, 2026	86.09	87.42	84.62	86.49	86.49	2,030,200
Jul 1, 2026	85.02	85.49	83.90	85.26	85.26	2,147,100
Jun 30, 2026	87.79	88.31	84.89	85.19	85.19	2,403,800
Jun 29, 2026	85.00	87.35	84.51	87.26	87.26	3,635,300
Jun 26, 2026	80.80	84.55	80.04	82.19	82.19	7,164,200
Jun 25, 2026	80.84	82.95	80.37	80.80	80.80	2,386,600
Jun 24, 2026	80.53	82.83	79.12	81.20	81.20	2,425,700
Jun 23, 2026	78.99	80.40	78.27	80.01	80.01	2,077,600
Jun 22, 2026	80.00	80.80	78.36	79.17	79.17	2,888,200
Jun 18, 2026	79.41	80.15	77.14	78.78	78.78	3,547,500
Jun 17, 2026	75.80	79.30	75.75	78.11	78.11	3,340,400
Jun 16, 2026	73.00	77.00	72.15	75.21	75.21	3,974,000
Jun 15, 2026	70.15	71.38	68.84	71.38	71.38	1,012,300
Jun 12, 2026	69.74	71.25	69.06	70.15	70.15	1,292,900
Jun 11, 2026	67.50	70.55	67.45	69.27	69.27	1,443,300
Jun 10, 2026	68.06	70.29	66.63	67.07	67.07	1,404,900
Jun 9, 2026	68.60	70.33	66.85	68.45	68.45	2,492,700
Jun 8, 2026	72.00	72.83	67.79	67.90	67.90	2,382,300
Jun 5, 2026	72.85	73.47	70.58	71.48	71.48	1,614,100
Jun 4, 2026	71.07	72.76	70.72	72.29	72.29	1,312,400
Jun 3, 2026	70.65	72.00	70.17	70.71	70.71	1,595,100
Jun 2, 2026	72.47	73.63	70.30	70.91	70.91	1,488,000
Jun 1, 2026	76.09	76.48	73.18	73.68	73.68	1,659,900
May 29, 2026	76.67	77.11	75.66	76.76	76.76	1,844,600
May 28, 2026	77.28	78.85	75.00	76.81	76.81	1,972,000
May 27, 2026	76.41	77.91	75.86	77.15	77.15	1,621,800
May 26, 2026	77.01	77.26	75.50	76.29	76.29	1,652,100
May 22, 2026	78.39	78.92	76.58	76.94	76.94	1,111,300
May 21, 2026	78.39	79.09	77.60	78.06	78.06	1,775,300
May 20, 2026	77.08	79.12	76.30	78.77	78.77	2,379,500
May 19, 2026	75.65	76.78	73.00	76.45	76.45	2,399,100
May 18, 2026	75.81	76.55	74.64	75.18	75.18	1,798,100
May 15, 2026	78.40	78.51	75.48	75.85	75.85	1,829,700
May 14, 2026	77.09	78.84	75.80	78.64	78.64	2,349,000
May 13, 2026	74.76	77.35	74.31	77.22	77.22	2,214,700
May 12, 2026	74.68	75.23	73.13	74.81	74.81	2,418,500
May 11, 2026	77.66	78.49	74.16	74.56	74.56	5,316,800
May 8, 2026	74.51	78.80	74.51	76.91	76.91	5,791,400
May 7, 2026	74.50	76.25	72.75	74.29	74.29	8,401,500
May 6, 2026	78.38	79.01	72.15	74.84	74.84	4,803,400
May 5, 2026	74.69	80.20	73.07	77.09	77.09	18,079,500
May 4, 2026	63.00	67.05	63.00	66.05	66.05	2,156,300
May 1, 2026	63.97	65.29	62.92	63.35	63.35	2,459,500
Apr 30, 2026	59.69	64.30	59.69	63.97	63.97	2,723,400
Apr 29, 2026	60.01	60.60	58.65	59.58	59.58	2,352,800
Apr 28, 2026	62.44	63.60	60.60	60.69	60.69	2,213,100
Apr 27, 2026	65.41	65.87	61.15	61.60	61.60	2,261,300
Apr 24, 2026	65.50	65.77	63.79	65.32	65.32	967,100
Apr 23, 2026	65.97	67.26	64.60	65.48	65.48	1,662,200
Apr 22, 2026	66.43	66.51	64.99	66.25	66.25	1,181,400
Apr 21, 2026	66.01	66.36	64.53	65.80	65.80	1,174,800
Apr 20, 2026	66.70	66.90	65.87	66.14	66.14	1,027,400
Apr 17, 2026	66.35	67.04	65.14	66.71	66.71	1,499,200
Apr 16, 2026	65.60	65.63	63.97	65.42	65.42	1,168,800
Apr 15, 2026	66.65	67.25	64.74	65.37	65.37	1,259,900
Apr 14, 2026	66.77	67.52	65.94	66.35	66.35	1,897,100
Apr 13, 2026	65.01	67.90	64.59	66.72	66.72	1,728,600
Apr 10, 2026	64.71	65.57	63.96	65.01	65.01	1,224,400
Apr 9, 2026	65.67	65.67	64.21	64.59	64.59	1,364,700
Apr 8, 2026	67.50	67.77	65.58	65.77	65.77	1,756,000
Apr 7, 2026	64.75	66.16	64.25	65.48	65.48	1,327,600
Apr 6, 2026	66.09	66.66	64.67	64.94	64.94	1,314,300
Apr 2, 2026	66.15	68.71	65.43	66.73	66.73	2,479,300
Apr 1, 2026	66.55	67.92	65.95	66.61	66.61	2,366,500
Mar 31, 2026	63.80	67.11	63.80	65.91	65.91	1,731,600
Mar 30, 2026	62.80	63.67	61.67	62.97	62.97	2,443,200
Mar 27, 2026	63.44	64.74	62.22	62.50	62.50	1,701,900
Mar 26, 2026	61.95	64.62	61.89	63.48	63.48	2,201,600
Mar 25, 2026	60.12	62.39	60.11	62.39	62.39	2,102,600
Mar 24, 2026	60.54	60.54	59.03	60.02	60.02	2,106,300
Mar 23, 2026	63.00	63.47	60.78	60.95	60.95	1,523,200
Mar 20, 2026	62.61	63.98	61.02	61.70	61.70	3,212,500
Mar 19, 2026	62.00	63.80	61.53	62.95	62.95	1,849,400
Mar 18, 2026	61.50	63.03	60.82	62.19	62.19	1,983,800
Mar 17, 2026	60.94	63.11	60.51	62.13	62.13	3,271,200
Mar 16, 2026	61.03	61.92	59.19	60.83	60.83	2,098,900
Mar 13, 2026	60.49	61.79	58.43	60.06	60.06	1,934,000
Mar 12, 2026	62.79	62.88	59.45	60.00	60.00	2,219,300
Mar 11, 2026	63.73	63.83	61.46	63.63	63.63	1,758,000
Mar 10, 2026	62.24	64.68	60.87	64.20	64.20	2,114,500
Mar 9, 2026	60.35	62.72	59.91	62.42	62.42	2,557,700
Mar 6, 2026	61.38	61.38	59.63	60.41	60.41	1,802,600
Mar 5, 2026	61.39	62.46	60.82	62.19	62.19	1,535,700
Mar 4, 2026	60.92	62.57	60.01	62.27	62.27	2,369,600
Mar 3, 2026	60.29	61.50	59.33	60.72	60.72	2,174,700
Mar 2, 2026	61.62	62.54	60.45	61.43	61.43	1,459,800
Feb 27, 2026	62.08	62.99	61.91	62.22	62.22	1,432,200
Feb 26, 2026	62.61	63.00	60.87	62.63	62.63	1,997,300
Feb 25, 2026	68.12	69.28	62.00	62.89	62.89	5,040,800
Feb 24, 2026	68.44	70.39	67.02	70.10	70.10	1,946,700
Feb 23, 2026	67.85	68.92	67.52	68.26	68.26	1,492,600
Feb 20, 2026	67.72	69.12	67.45	67.94	67.94	2,024,700
Feb 19, 2026	66.61	67.86	65.54	67.83	67.83	1,262,000
Feb 18, 2026	66.31	67.67	66.01	66.98	66.98	1,581,400
Feb 17, 2026	65.98	66.99	65.51	66.62	66.62	1,126,700
Feb 13, 2026	65.49	67.54	64.58	66.26	66.26	2,080,100
Feb 12, 2026	67.00	67.89	64.64	65.04	65.04	1,732,500
Feb 11, 2026	65.25	66.98	63.53	66.80	66.80	1,952,900
Feb 10, 2026	63.96	65.49	63.13	64.85	64.85	2,433,000
Feb 9, 2026	62.21	63.68	61.58	63.36	63.36	1,069,900
Feb 6, 2026	61.31	62.74	61.00	62.34	62.34	1,736,700
Feb 5, 2026	63.26	64.51	60.05	60.24	60.24	2,071,800
Feb 4, 2026	64.97	65.25	62.35	63.52	63.52	1,604,200
Feb 3, 2026	65.86	67.10	63.64	64.73	64.73	1,434,900
Feb 2, 2026	62.10	65.63	62.05	65.16	65.16	1,346,400
Jan 30, 2026	65.00	65.74	62.79	63.19	63.19	1,932,600
Jan 29, 2026	65.22	65.88	64.28	65.60	65.60	1,882,600
Jan 28, 2026	64.61	65.32	63.99	65.14	65.14	1,244,600
Jan 27, 2026	63.29	65.98	63.15	64.01	64.01	1,720,100
Jan 26, 2026	62.91	64.40	62.13	63.19	63.19	1,133,100
Jan 23, 2026	64.21	65.11	62.98	63.41	63.41	1,494,200
Jan 22, 2026	62.62	65.38	62.25	64.93	64.93	1,506,100
Jan 21, 2026	64.69	64.77	62.71	63.04	63.04	1,951,500
Jan 20, 2026	61.89	63.81	61.10	63.78	63.78	1,454,000
Jan 16, 2026	63.87	65.35	62.17	62.58	62.58	1,234,100
Jan 15, 2026	64.42	64.98	63.31	63.44	63.44	1,409,700
Jan 14, 2026	63.33	65.08	62.17	64.60	64.60	1,609,700
Jan 13, 2026	64.38	64.38	61.81	63.33	63.33	1,714,600
Jan 12, 2026	62.36	65.25	60.30	64.64	64.64	2,536,400
Jan 9, 2026	64.10	64.98	62.28	62.51	62.51	2,482,900
Jan 8, 2026	65.35	65.90	62.05	63.32	63.32	1,497,100
Jan 7, 2026	65.46	66.59	64.46	65.42	65.42	2,458,700
Jan 6, 2026	61.09	64.89	61.02	64.60	64.60	2,440,600
Jan 5, 2026	61.10	61.66	58.85	61.26	61.26	2,344,900
Jan 2, 2026	63.16	63.96	60.84	61.73	61.73	1,879,700
Dec 31, 2025	61.12	64.43	60.93	63.54	63.54	1,980,800
Dec 30, 2025	61.78	62.40	60.42	61.37	61.37	1,663,500
Dec 29, 2025	62.44	62.72	61.59	61.75	61.75	1,702,100
Dec 26, 2025	64.14	64.17	62.72	63.11	63.11	1,385,400
Dec 24, 2025	63.39	65.28	63.20	64.18	64.18	1,147,700
Dec 23, 2025	64.97	65.27	62.00	63.29	63.29	2,911,800
Dec 22, 2025	64.00	70.98	63.18	65.60	65.60	7,671,700
Dec 19, 2025	62.93	63.70	62.10	62.72	62.72	1,313,700
Dec 18, 2025	62.66	63.80	61.22	62.20	62.20	2,946,700
Dec 17, 2025	62.10	62.26	59.37	59.82	59.82	2,017,300
Dec 16, 2025	61.98	62.36	60.43	62.02	62.02	1,525,600
Dec 15, 2025	63.45	64.12	62.00	62.16	62.16	1,853,100
Dec 12, 2025	60.99	63.80	60.45	63.35	63.35	1,584,200
Dec 11, 2025	60.41	60.99	59.56	60.77	60.77	1,750,200
Dec 10, 2025	61.56	62.27	59.71	60.32	60.32	2,240,000
Dec 9, 2025	64.41	65.46	61.31	61.60	61.60	1,710,600
Dec 8, 2025	65.88	66.37	63.63	64.13	64.13	1,497,500
Dec 5, 2025	66.49	66.95	65.36	65.67	65.67	1,395,100
Dec 4, 2025	64.06	67.26	63.50	66.54	66.54	1,520,000
Dec 3, 2025	63.69	65.51	63.59	64.66	64.66	2,222,600
Dec 2, 2025	65.85	65.85	62.58	63.51	63.51	2,145,300
Dec 1, 2025	67.89	67.99	65.92	66.05	66.05	1,396,400
Nov 28, 2025	68.60	69.33	67.71	68.13	68.13	525,400
Nov 26, 2025	67.95	68.91	67.50	68.15	68.15	1,948,100
Nov 25, 2025	66.86	67.72	66.00	67.55	67.55	2,112,900
Nov 24, 2025	65.50	67.55	64.80	67.21	67.21	1,823,400
Nov 21, 2025	63.46	66.76	63.02	65.44	65.44	1,410,900
Nov 20, 2025	65.38	65.66	62.86	63.50	63.50	1,852,800
Nov 19, 2025	65.39	65.91	63.70	64.79	64.79	2,440,600
Nov 18, 2025	66.45	67.80	66.00	66.16	66.16	1,294,600
Nov 17, 2025	66.01	67.98	65.33	66.95	66.95	2,392,600
Nov 14, 2025	64.11	67.07	64.11	66.44	66.44	2,150,600
Nov 13, 2025	65.28	65.92	64.31	65.52	65.52	2,313,700
Nov 12, 2025	66.51	66.98	65.07	65.94	65.94	2,468,800
Nov 11, 2025	62.16	66.72	61.66	66.50	66.50	2,417,400
Nov 10, 2025	60.30	62.84	60.01	62.20	62.20	1,795,700
Nov 7, 2025	60.20	60.36	58.25	60.16	60.16	1,881,300
Nov 6, 2025	58.85	61.29	58.05	60.30	60.30	2,204,600
Nov 5, 2025	59.34	60.43	58.61	59.19	59.19	1,320,800
Nov 4, 2025	59.55	60.77	58.95	59.62	59.62	979,000
Nov 3, 2025	63.49	63.96	59.11	60.03	60.03	2,142,700
Oct 31, 2025	63.14	63.99	61.69	63.59	63.59	2,430,200
Oct 30, 2025	61.54	64.13	61.49	62.25	62.25	1,542,100
Oct 29, 2025	62.01	63.22	61.01	61.99	61.99	1,912,300
Oct 28, 2025	59.88	62.15	59.52	61.97	61.97	1,939,400
Oct 27, 2025	58.10	60.78	57.83	60.18	60.18	1,461,800
Oct 24, 2025	57.99	58.36	56.98	57.83	57.83	1,067,000
Oct 23, 2025	55.49	58.05	54.30	57.50	57.50	1,891,000
Oct 22, 2025	57.78	57.78	54.46	54.76	54.76	2,659,100
Oct 21, 2025	59.42	59.47	57.66	57.78	57.78	1,081,700
Oct 20, 2025	59.11	60.00	58.44	59.35	59.35	1,381,800
Oct 17, 2025	58.04	59.89	57.51	58.44	58.44	1,162,000
Oct 16, 2025	62.94	63.58	58.40	58.96	58.96	2,138,300
Oct 15, 2025	61.03	63.86	61.00	62.80	62.80	2,043,700
Oct 14, 2025	59.05	61.58	58.84	61.03	61.03	2,173,700
Oct 13, 2025	60.04	61.14	59.46	59.59	59.59	1,379,400
Oct 10, 2025	60.27	60.50	58.58	60.04	60.04	1,313,900
Oct 9, 2025	60.79	61.38	59.43	60.31	60.31	1,320,100
Oct 8, 2025	60.72	61.48	59.64	60.82	60.82	1,663,600
Oct 7, 2025	60.56	61.19	58.74	60.17	60.17	1,784,900
Oct 6, 2025	57.87	61.00	57.28	60.64	60.64	3,020,500
Oct 3, 2025	56.74	58.79	56.20	56.97	56.97	2,457,700
Oct 2, 2025	56.16	56.69	55.33	56.32	56.32	2,004,600
Oct 1, 2025	55.12	56.08	53.61	55.84	55.84	2,066,500
Sep 30, 2025	54.09	55.92	53.57	54.96	54.96	2,811,700
Sep 29, 2025	50.19	54.15	50.15	53.89	53.89	2,944,700
Sep 26, 2025	47.96	50.68	47.87	50.40	50.40	2,096,100
Sep 25, 2025	48.02	48.54	47.22	47.83	47.83	1,625,700
Sep 24, 2025	48.35	49.33	47.73	48.29	48.29	2,087,600
Sep 23, 2025	48.48	50.78	48.40	48.55	48.55	1,904,500
Sep 22, 2025	48.99	49.85	47.91	48.25	48.25	1,951,300
Sep 19, 2025	49.32	49.32	47.96	48.66	48.66	3,761,700
Sep 18, 2025	48.00	49.33	47.34	49.29	49.29	3,768,600
Sep 17, 2025	49.70	51.71	47.45	47.56	47.56	7,377,000
Sep 16, 2025	49.44	50.99	49.24	49.76	49.76	2,014,300
Sep 15, 2025	50.98	51.33	49.22	49.44	49.44	1,740,600
Sep 12, 2025	52.65	53.28	51.06	51.13	51.13	1,896,700
Sep 11, 2025	52.18	53.58	51.51	53.32	53.32	1,587,000
Sep 10, 2025	51.18	52.02	50.05	52.00	52.00	1,875,400
Sep 9, 2025	52.09	52.19	50.41	51.50	51.50	1,975,600
Sep 8, 2025	52.21	54.22	51.66	52.09	52.09	2,556,800
Sep 5, 2025	50.71	54.00	49.86	53.01	53.01	3,722,800

PTGX

BBIO

APGE

CRNX

MLYS

COGT

PCVX

RVMD

OCUL

SLNO

Mobilize your Website

View Site in Mobile | Classic

Share by: