CYTK - CYTOKINETICS INC
IEX Last Trade
47.38
-0.335 -0.707%
Share volume: 7,648
Last Updated: Fri 27 Dec 2024 05:29:48 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.39%
PREVIOUS CLOSE
CHG
CHG%
$47.72
-0.34
-0.70%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $48.85 | $48.85 | $49.11 | $49.11 | $48.00 | $48.00 | $48.53 | $48.53 | 318,992 | $318,992.00 |
| 12/23/2024 | $49.18 | $49.18 | $49.99 | $49.99 | $47.72 | $47.72 | $48.95 | $48.95 | 1,198,329 | $1,198,329.00 |
| 12/20/2024 | $46.85 | $46.85 | $50.32 | $50.32 | $46.85 | $46.85 | $48.87 | $48.87 | 3,805,285 | $3,805,006.00 |
| 12/19/2024 | $46.45 | $46.45 | $47.30 | $47.30 | $45.66 | $45.66 | $46.74 | $46.74 | 1,377,389 | $1,377,389.00 |
| 12/18/2024 | $48.00 | $48.00 | $49.40 | $49.40 | $46.00 | $46.00 | $46.36 | $46.36 | 1,587,183 | $1,587,183.00 |
| 12/17/2024 | $48.50 | $48.50 | $49.04 | $49.04 | $47.38 | $47.38 | $47.78 | $47.78 | 1,372,426 | $1,372,426.00 |
| 12/16/2024 | $48.61 | $48.61 | $49.58 | $49.58 | $48.54 | $48.54 | $49.02 | $49.02 | 758,203 | $758,203.00 |
| 12/13/2024 | $50.10 | $50.10 | $50.24 | $50.24 | $48.14 | $48.14 | $48.65 | $48.65 | 1,432,121 | $1,432,121.00 |