NasdaqGS - Nasdaq Real Time Price USD

Cytokinetics, Incorporated (CYTK)

33.97

-2.70

(-7.36%)

At close: May 6 at 4:00:01 PM EDT

34.25

+0.28

+(0.82%)

After hours: May 6 at 7:52:48 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	35.85	36.29	33.97	33.97	33.97	2,953,700
May 5, 2025	37.35	37.40	35.58	36.67	36.67	2,542,900
May 2, 2025	37.67	37.96	34.88	37.35	37.35	9,030,400
May 1, 2025	43.02	43.43	42.00	42.92	42.92	1,807,900
Apr 30, 2025	40.90	43.51	40.53	42.84	42.84	1,723,100
Apr 29, 2025	40.72	41.49	40.46	41.29	41.29	1,075,000
Apr 28, 2025	40.50	41.87	40.50	41.22	41.22	846,800
Apr 25, 2025	39.98	40.84	39.33	40.43	40.43	893,400
Apr 24, 2025	38.44	40.46	38.12	40.33	40.33	1,434,900
Apr 23, 2025	38.60	39.73	37.90	38.00	38.00	1,194,400
Apr 22, 2025	38.59	39.24	37.21	37.81	37.81	2,090,000
Apr 21, 2025	38.90	39.28	37.45	37.93	37.93	1,879,100
Apr 17, 2025	38.77	39.53	38.41	39.48	39.48	1,075,600
Apr 16, 2025	38.53	39.34	37.79	39.15	39.15	3,004,500
Apr 15, 2025	38.91	40.22	38.05	38.56	38.56	3,014,700
Apr 14, 2025	39.01	40.02	38.13	39.81	39.81	1,696,400
Apr 11, 2025	37.80	39.32	36.57	38.65	38.65	2,450,300
Apr 10, 2025	36.20	38.42	35.19	37.85	37.85	2,693,600
Apr 9, 2025	33.67	38.94	32.74	37.32	37.32	3,240,200
Apr 8, 2025	36.52	38.77	34.26	34.57	34.57	3,277,200
Apr 7, 2025	35.31	38.08	34.19	35.99	35.99	3,189,600
Apr 4, 2025	40.44	40.62	36.89	37.36	37.36	3,210,200
Apr 3, 2025	39.43	42.37	39.11	40.52	40.52	2,740,600
Apr 2, 2025	42.01	43.69	40.16	40.25	40.25	4,594,000
Apr 1, 2025	40.28	41.08	37.46	37.50	37.50	2,504,000
Mar 31, 2025	42.33	42.55	39.81	40.19	40.19	1,688,200
Mar 28, 2025	42.83	43.33	41.70	43.19	43.19	1,519,900
Mar 27, 2025	44.07	44.44	42.68	42.99	42.99	2,031,900
Mar 26, 2025	44.41	44.82	42.89	43.63	43.63	1,915,000
Mar 25, 2025	46.02	46.07	43.87	44.55	44.55	1,310,800
Mar 24, 2025	45.58	48.43	45.58	46.57	46.57	2,915,500
Mar 21, 2025	42.72	47.00	42.70	45.43	45.43	3,725,500
Mar 20, 2025	43.00	44.27	42.66	43.10	43.10	1,055,400
Mar 19, 2025	43.00	43.83	42.71	43.45	43.45	1,156,000
Mar 18, 2025	44.16	44.68	42.86	43.28	43.28	1,339,600
Mar 17, 2025	44.25	45.52	43.78	44.91	44.91	1,189,100
Mar 14, 2025	44.84	45.00	43.52	44.36	44.36	1,337,100
Mar 13, 2025	43.74	44.43	42.54	44.40	44.40	994,600
Mar 12, 2025	44.77	45.07	43.55	43.99	43.99	1,872,700
Mar 11, 2025	43.46	44.91	42.04	44.40	44.40	1,967,300
Mar 10, 2025	43.28	44.76	42.87	43.31	43.31	1,674,600
Mar 7, 2025	43.10	44.18	42.55	43.43	43.43	1,741,500
Mar 6, 2025	43.27	45.00	42.23	43.27	43.27	1,107,300
Mar 5, 2025	43.53	44.08	42.47	43.88	43.88	1,252,300
Mar 4, 2025	42.50	44.58	41.92	43.69	43.69	1,787,900
Mar 3, 2025	46.00	46.58	42.61	42.89	42.89	1,864,500
Feb 28, 2025	44.36	46.95	42.87	46.00	46.00	2,017,100
Feb 27, 2025	47.04	48.54	46.91	47.45	47.45	1,201,600
Feb 26, 2025	47.14	47.80	46.17	46.86	46.86	984,400
Feb 25, 2025	48.67	48.67	46.06	46.65	46.65	1,858,900
Feb 24, 2025	50.27	50.98	48.10	48.14	48.14	1,420,300
Feb 21, 2025	51.57	51.74	48.88	50.26	50.26	2,169,400
Feb 20, 2025	46.61	51.39	46.00	51.12	51.12	2,790,800
Feb 19, 2025	45.20	46.74	45.05	46.40	46.40	1,749,400
Feb 18, 2025	45.60	48.30	45.38	45.39	45.39	1,779,200
Feb 14, 2025	41.54	46.26	40.77	46.16	46.16	4,821,300
Feb 13, 2025	43.00	43.16	41.58	41.62	41.62	1,556,600
Feb 12, 2025	40.65	42.33	40.53	42.18	42.18	1,785,900
Feb 11, 2025	42.05	43.05	41.47	41.56	41.56	1,186,200
Feb 10, 2025	42.90	43.86	41.71	42.21	42.21	2,616,100
Feb 7, 2025	46.23	46.23	42.72	42.76	42.76	3,642,900
Feb 6, 2025	50.39	50.82	45.70	46.17	46.17	3,901,200
Feb 5, 2025	49.82	51.63	49.57	50.41	50.41	897,200
Feb 4, 2025	48.06	49.26	47.71	49.20	49.20	1,319,000
Feb 3, 2025	48.47	49.72	48.15	48.47	48.47	680,400
Jan 31, 2025	49.68	50.49	48.27	49.46	49.46	1,099,100
Jan 30, 2025	48.93	50.53	48.48	49.97	49.97	1,139,400
Jan 29, 2025	48.61	49.78	48.07	48.65	48.65	766,300
Jan 28, 2025	50.00	50.00	48.68	48.70	48.70	862,800
Jan 27, 2025	51.02	52.80	49.21	49.94	49.94	1,338,500
Jan 24, 2025	47.75	51.16	47.60	50.75	50.75	2,100,000
Jan 23, 2025	46.33	47.90	44.92	47.86	47.86	1,639,200
Jan 22, 2025	46.52	47.62	46.26	46.82	46.82	1,358,400
Jan 21, 2025	45.92	46.32	45.26	45.82	45.82	1,255,100
Jan 17, 2025	47.29	47.42	45.51	45.74	45.74	998,300
Jan 16, 2025	46.83	47.61	46.49	46.99	46.99	792,100
Jan 15, 2025	46.39	48.45	45.77	46.87	46.87	1,174,300
Jan 14, 2025	47.01	47.30	44.79	45.23	45.23	1,388,800
Jan 13, 2025	46.65	47.04	44.49	46.71	46.71	1,288,500
Jan 10, 2025	46.40	47.10	45.17	46.62	46.62	1,758,100
Jan 8, 2025	48.01	48.49	47.19	47.37	47.37	904,200
Jan 7, 2025	49.32	49.96	48.07	48.51	48.51	1,266,000
Jan 6, 2025	49.20	49.80	48.77	49.19	49.19	761,900
Jan 3, 2025	49.04	50.15	49.04	49.36	49.36	1,007,700
Jan 2, 2025	48.19	49.50	47.76	48.93	48.93	865,700
Dec 31, 2024	47.50	47.78	46.80	47.04	47.04	797,900
Dec 30, 2024	47.00	47.79	46.52	47.15	47.15	1,043,200
Dec 27, 2024	48.13	48.85	47.22	47.36	47.36	902,000
Dec 26, 2024	48.14	48.95	47.99	48.54	48.54	942,100
Dec 24, 2024	48.85	49.11	48.00	48.53	48.53	319,000
Dec 23, 2024	49.18	49.99	47.72	48.95	48.95	1,198,300
Dec 20, 2024	46.85	50.32	46.85	48.87	48.87	3,805,200
Dec 19, 2024	46.45	47.30	45.66	46.74	46.74	1,377,400
Dec 18, 2024	48.00	49.40	46.00	46.36	46.36	1,587,100
Dec 17, 2024	48.50	49.04	47.38	47.78	47.78	1,372,400
Dec 16, 2024	48.61	49.58	48.54	49.02	49.02	758,200
Dec 13, 2024	50.10	50.24	48.14	48.65	48.65	1,432,100
Dec 12, 2024	50.29	50.68	49.52	50.24	50.24	1,153,400
Dec 11, 2024	50.42	50.90	49.84	50.70	50.70	650,900
Dec 10, 2024	50.38	51.26	50.12	50.55	50.55	703,000
Dec 9, 2024	51.18	51.71	50.21	50.50	50.50	881,200
Dec 6, 2024	50.57	51.98	50.15	50.96	50.96	580,800
Dec 5, 2024	49.78	50.65	49.73	50.40	50.40	832,500
Dec 4, 2024	51.21	51.53	50.38	50.44	50.44	1,043,300
Dec 3, 2024	50.52	51.80	49.95	51.51	51.51	1,100,400
Dec 2, 2024	50.79	51.65	50.28	50.63	50.63	1,604,400
Nov 29, 2024	52.39	52.78	51.78	51.86	51.86	428,400
Nov 27, 2024	52.03	52.84	51.66	52.22	52.22	793,600
Nov 26, 2024	49.70	52.74	49.38	52.02	52.02	1,092,100
Nov 25, 2024	49.52	51.11	49.45	50.25	50.25	1,764,300
Nov 22, 2024	47.67	49.82	47.41	49.10	49.10	1,640,000
Nov 21, 2024	50.33	50.45	47.56	47.67	47.67	1,822,800
Nov 20, 2024	50.77	50.95	49.65	49.86	49.86	1,570,800
Nov 19, 2024	51.66	51.80	49.67	51.09	51.09	1,937,000
Nov 18, 2024	50.24	52.01	49.64	51.94	51.94	1,288,800
Nov 15, 2024	55.14	55.14	49.86	50.22	50.22	2,342,400
Nov 14, 2024	55.74	56.31	54.56	54.70	54.70	1,015,600
Nov 13, 2024	56.79	57.75	55.95	55.96	55.96	883,800
Nov 12, 2024	58.33	58.95	56.08	56.19	56.19	1,148,500
Nov 11, 2024	59.31	59.39	57.80	58.62	58.62	1,936,200
Nov 8, 2024	56.31	58.74	56.10	57.98	57.98	1,719,800
Nov 7, 2024	54.99	57.48	54.63	55.84	55.84	2,047,100
Nov 6, 2024	53.99	55.69	53.19	55.50	55.50	2,316,100
Nov 5, 2024	51.31	53.00	50.88	52.52	52.52	1,142,900
Nov 4, 2024	51.35	52.10	50.97	51.48	51.48	718,700
Nov 1, 2024	51.61	52.37	51.02	51.82	51.82	881,800
Oct 31, 2024	51.04	51.47	50.53	51.00	51.00	989,400
Oct 30, 2024	50.93	52.07	50.93	51.31	51.31	570,400
Oct 29, 2024	51.92	52.24	51.19	51.51	51.51	617,600
Oct 28, 2024	52.25	53.32	52.04	52.26	52.26	761,000
Oct 25, 2024	52.56	53.31	51.24	51.32	51.32	846,300
Oct 24, 2024	53.05	53.82	52.06	52.40	52.40	956,600
Oct 23, 2024	54.65	54.95	53.01	53.04	53.04	1,017,400
Oct 22, 2024	53.75	55.14	53.50	54.94	54.94	704,100
Oct 21, 2024	54.50	54.85	53.15	53.81	53.81	946,700
Oct 18, 2024	54.45	55.15	54.07	54.97	54.97	1,416,400
Oct 17, 2024	55.29	55.34	54.19	54.53	54.53	931,400
Oct 16, 2024	56.10	56.10	54.59	55.28	55.28	807,700
Oct 15, 2024	54.54	56.02	53.88	55.38	55.38	796,600
Oct 14, 2024	54.59	54.70	53.80	54.50	54.50	1,246,200
Oct 11, 2024	52.97	55.26	52.62	54.88	54.88	1,151,500
Oct 10, 2024	53.52	54.13	52.96	53.15	53.15	942,100
Oct 9, 2024	55.42	56.30	54.22	54.40	54.40	852,000
Oct 8, 2024	55.29	55.88	54.30	54.33	54.33	809,400
Oct 7, 2024	56.39	56.99	55.36	55.47	55.47	931,000
Oct 4, 2024	55.75	56.90	55.68	56.68	56.68	1,189,800
Oct 3, 2024	52.53	55.81	52.08	55.71	55.71	1,513,100
Oct 2, 2024	51.60	54.16	51.60	52.61	52.61	900,100
Oct 1, 2024	52.44	52.78	51.63	52.60	52.60	990,800
Sep 30, 2024	52.10	52.96	51.66	52.80	52.80	1,057,200
Sep 27, 2024	53.17	53.42	52.01	52.34	52.34	861,000
Sep 26, 2024	53.50	53.50	52.10	52.63	52.63	859,200
Sep 25, 2024	52.81	53.94	52.40	52.68	52.68	1,054,600
Sep 24, 2024	51.92	52.89	51.47	52.66	52.66	1,467,000
Sep 23, 2024	53.95	54.54	52.08	52.09	52.09	1,358,000
Sep 20, 2024	55.45	55.88	53.60	53.77	53.77	3,186,400
Sep 19, 2024	54.99	56.27	53.26	55.60	55.60	2,725,400
Sep 18, 2024	56.95	57.76	53.88	55.94	55.94	1,376,600
Sep 17, 2024	57.00	57.48	53.31	56.16	56.16	2,143,500
Sep 16, 2024	56.46	57.03	55.44	56.75	56.75	809,400
Sep 13, 2024	54.34	56.20	54.08	55.88	55.88	879,800
Sep 12, 2024	53.78	55.41	53.51	54.06	54.06	894,400
Sep 11, 2024	53.69	54.06	52.85	53.77	53.77	726,900
Sep 10, 2024	56.03	56.19	53.80	54.15	54.15	788,500
Sep 9, 2024	54.31	56.26	54.17	55.83	55.83	1,180,100
Sep 6, 2024	56.19	56.36	53.21	54.09	54.09	1,396,400
Sep 5, 2024	55.50	56.87	54.68	55.93	55.93	1,135,100
Sep 4, 2024	54.29	55.05	53.16	54.89	54.89	2,056,800
Sep 3, 2024	56.72	57.80	54.22	54.56	54.56	1,633,100
Aug 30, 2024	57.94	57.98	56.28	57.08	57.08	1,080,800
Aug 29, 2024	55.99	58.68	55.21	57.39	57.39	1,329,300
Aug 28, 2024	55.43	55.92	55.02	55.53	55.53	567,500
Aug 27, 2024	56.73	57.22	55.32	55.85	55.85	965,700
Aug 26, 2024	57.56	58.05	56.85	57.07	57.07	625,400
Aug 23, 2024	56.57	57.94	56.21	57.32	57.32	1,206,700
Aug 22, 2024	56.83	56.91	55.43	56.25	56.25	838,000
Aug 21, 2024	57.00	58.21	56.22	56.58	56.58	759,200
Aug 20, 2024	56.37	57.23	55.58	56.85	56.85	1,514,800
Aug 19, 2024	56.56	57.38	55.63	56.46	56.46	1,497,400
Aug 16, 2024	56.73	57.45	55.68	56.50	56.50	1,246,000
Aug 15, 2024	57.46	57.73	56.30	57.06	57.06	1,192,900
Aug 14, 2024	55.92	56.07	54.87	55.88	55.88	805,600
Aug 13, 2024	54.74	56.34	53.94	56.07	56.07	2,113,400
Aug 12, 2024	56.18	57.14	54.35	56.18	56.18	946,400
Aug 9, 2024	52.00	56.43	51.92	55.79	55.79	1,819,200
Aug 8, 2024	51.39	54.47	51.17	54.00	54.00	1,721,600
Aug 7, 2024	53.93	53.93	51.05	51.22	51.22	1,474,600
Aug 6, 2024	53.55	54.83	53.21	53.54	53.54	949,200
Aug 5, 2024	53.10	56.13	53.00	53.43	53.43	2,036,500
Aug 2, 2024	55.97	57.57	55.49	57.14	57.14	1,322,600
Aug 1, 2024	58.95	59.81	57.85	57.91	57.91	1,047,600
Jul 31, 2024	60.30	61.27	58.67	59.01	59.01	1,321,500
Jul 30, 2024	59.44	60.54	58.67	60.16	60.16	923,500
Jul 29, 2024	59.61	60.20	57.53	59.09	59.09	1,209,800
Jul 26, 2024	59.62	61.38	58.50	59.69	59.69	1,166,200
Jul 25, 2024	56.86	58.69	56.77	58.50	58.50	1,343,200
Jul 24, 2024	56.76	57.94	56.63	56.80	56.80	926,400
Jul 23, 2024	56.87	58.20	56.21	57.38	57.38	1,426,700
Jul 22, 2024	56.88	57.69	55.66	57.42	57.42	1,436,800
Jul 19, 2024	55.95	57.00	55.14	56.41	56.41	827,800
Jul 18, 2024	56.78	57.88	55.50	55.91	55.91	1,223,000
Jul 17, 2024	55.65	57.44	54.97	56.79	56.79	2,133,100
Jul 16, 2024	57.69	58.85	56.24	56.76	56.76	1,031,900
Jul 15, 2024	56.10	57.53	55.34	57.39	57.39	1,074,100
Jul 12, 2024	56.80	57.40	55.54	55.98	55.98	1,169,900
Jul 11, 2024	56.24	56.65	55.25	56.30	56.30	1,464,200
Jul 10, 2024	55.14	55.58	53.59	54.93	54.93	1,044,700
Jul 9, 2024	56.24	56.36	54.58	54.86	54.86	1,042,700
Jul 8, 2024	55.48	56.72	54.85	56.67	56.67	1,065,300
Jul 5, 2024	54.61	55.65	53.68	55.51	55.51	959,600
Jul 3, 2024	55.40	55.50	54.19	54.40	54.40	487,300
Jul 2, 2024	54.97	54.97	53.39	54.84	54.84	1,316,800
Jul 1, 2024	53.83	55.86	53.24	54.70	54.70	1,951,400
Jun 28, 2024	53.75	54.66	52.94	54.18	54.18	7,296,500
Jun 27, 2024	51.86	54.04	51.29	53.78	53.78	1,436,300
Jun 26, 2024	52.50	52.50	50.82	51.75	51.75	1,846,900
Jun 25, 2024	54.02	54.77	52.72	52.87	52.87	958,500
Jun 24, 2024	53.75	54.57	53.01	53.90	53.90	1,086,000
Jun 21, 2024	52.21	53.80	51.62	53.52	53.52	6,269,500
Jun 20, 2024	51.81	52.88	51.50	51.82	51.82	1,080,200
Jun 18, 2024	52.71	53.44	51.57	51.94	51.94	1,043,600
Jun 17, 2024	53.07	53.77	52.08	52.78	52.78	1,421,700
Jun 14, 2024	52.23	54.35	51.87	53.93	53.93	1,182,900
Jun 13, 2024	54.02	54.41	52.67	52.71	52.71	1,150,400
Jun 12, 2024	54.50	54.83	53.56	54.04	54.04	1,302,500
Jun 11, 2024	53.52	54.04	52.56	53.29	53.29	1,235,100
Jun 10, 2024	52.07	54.45	51.51	54.16	54.16	2,583,400
Jun 7, 2024	52.10	52.94	50.87	52.79	52.79	2,186,500
Jun 6, 2024	54.25	54.75	52.00	52.28	52.28	3,019,200
Jun 5, 2024	48.68	55.00	47.02	54.58	54.58	5,674,200
Jun 4, 2024	49.16	49.38	47.82	48.41	48.41	1,960,900
Jun 3, 2024	48.64	50.34	48.11	49.87	49.87	2,487,300
May 31, 2024	49.25	49.36	48.03	48.51	48.51	2,530,200
May 30, 2024	48.33	49.82	47.18	49.12	49.12	2,476,400
May 29, 2024	48.08	49.25	46.70	47.86	47.86	3,316,100
May 28, 2024	48.68	49.32	46.25	48.21	48.21	3,761,900
May 24, 2024	49.14	49.15	47.38	48.30	48.30	6,046,900
May 23, 2024	49.25	50.24	47.59	48.98	48.98	15,413,100
May 22, 2024	60.53	60.97	58.80	59.23	59.23	1,499,200
May 21, 2024	60.50	60.90	59.75	60.14	60.14	886,400
May 20, 2024	59.59	61.40	59.33	60.60	60.60	727,500
May 17, 2024	59.62	60.47	58.64	59.53	59.53	1,056,700
May 16, 2024	60.68	61.04	59.50	59.92	59.92	888,800
May 15, 2024	60.27	60.99	58.33	60.50	60.50	1,267,400
May 14, 2024	58.06	60.33	57.02	59.36	59.36	2,413,900
May 13, 2024	63.33	63.46	55.91	57.89	57.89	3,552,200
May 10, 2024	63.63	64.61	61.25	62.10	62.10	1,343,700
May 9, 2024	68.21	68.44	61.75	64.02	64.02	2,404,700
May 8, 2024	65.00	66.25	64.52	65.27	65.27	1,174,600
May 7, 2024	65.74	66.52	64.53	65.28	65.28	849,300

BBIO BridgeBio Pharma, Inc.

36.94

-3.35%

PTCT PTC Therapeutics, Inc.

36.19

-10.97%

VRNA Verona Pharma plc

70.07

-3.02%

MDGL Madrigal Pharmaceuticals, Inc.

295.13

-3.67%

ARVN Arvinas, Inc.

6.95

-8.91%

TGTX TG Therapeutics, Inc.

34.86

-7.48%

BPMC Blueprint Medicines Corporation

99.16

-2.63%

RGLS Regulus Therapeutics Inc.

7.83

-0.25%

ABEO Abeona Therapeutics Inc.

5.76

-10.08%

JANX Janux Therapeutics, Inc.

25.54

-14.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cytokinetics, Incorporated (CYTK)

Related Tickers