Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 62.10 | -1.92 | -3.00% | 63.63 | 64.61 | 61.25 | 1,343,709 |
| May 09 2024 | 64.02 | -1.25 | -1.92% | 68.21 | 68.44 | 61.75 | 2,404,745 |
| May 08 2024 | 65.27 | -0.01 | -0.02% | 65.00 | 66.25 | 64.52 | 1,174,612 |
| May 07 2024 | 65.28 | 0.23 | 0.35% | 65.74 | 66.52 | 64.53 | 849,288 |
| May 06 2024 | 65.05 | -0.22 | -0.34% | 65.68 | 66.395 | 63.41 | 607,005 |
| May 03 2024 | 65.27 | 0.93 | 1.45% | 66.08 | 66.605 | 65.00 | 900,209 |
| May 02 2024 | 64.34 | 0.97 | 1.53% | 64.33 | 64.69 | 63.57 | 576,678 |
| May 01 2024 | 63.37 | 2.05 | 3.34% | 61.41 | 64.30 | 61.7722 | 1,232,149 |
| Apr 30 2024 | 61.32 | -1.21 | -1.94% | 61.81 | 62.28 | 60.86 | 2,529,821 |
| Apr 29 2024 | 62.53 | -2.81 | -4.30% | 64.95 | 65.00 | 62.20 | 1,286,246 |
| Apr 26 2024 | 65.34 | 0.54 | 0.83% | 65.00 | 66.12 | 64.50 | 734,229 |
| Apr 25 2024 | 64.80 | -2.02 | -3.02% | 64.81 | 65.42 | 63.90 | 1,112,286 |
| Apr 24 2024 | 66.82 | 1.25 | 1.91% | 65.89 | 67.45 | 65.68 | 807,582 |
| Apr 23 2024 | 65.57 | -0.72 | -1.09% | 66.72 | 68.76 | 65.53 | 1,283,835 |
| Apr 22 2024 | 66.29 | -1.26 | -1.87% | 67.90 | 67.90 | 65.64 | 1,184,336 |
| Apr 19 2024 | 67.55 | 0.55 | 0.82% | 66.88 | 67.80 | 64.815 | 1,607,375 |
| Apr 18 2024 | 67.00 | -0.93 | -1.37% | 67.50 | 68.53 | 66.84 | 1,034,739 |
| Apr 17 2024 | 67.93 | -1.07 | -1.55% | 69.58 | 69.90 | 67.86 | 1,285,604 |
| Apr 16 2024 | 69.00 | 1.00 | 1.47% | 67.81 | 70.52 | 66.55 | 973,213 |
| Apr 15 2024 | 68.00 | -3.56 | -4.97% | 71.60 | 71.60 | 67.45 | 1,516,943 |
| Apr 12 2024 | 71.56 | -1.63 | -2.23% | 73.76 | 73.76 | 70.61 | 789,476 |
| Apr 11 2024 | 73.19 | -1.17 | -1.57% | 74.99 | 75.50 | 72.35 | 788,934 |
| Apr 10 2024 | 74.36 | -0.69 | -0.92% | 72.54 | 75.00 | 72.27 | 803,163 |
| Apr 09 2024 | 75.05 | 0.86 | 1.16% | 74.20 | 75.71 | 73.43 | 1,224,444 |
| Apr 08 2024 | 74.19 | 1.48 | 2.04% | 73.90 | 74.38 | 72.55 | 979,423 |
| Apr 05 2024 | 72.71 | 3.53 | 5.10% | 69.21 | 73.21 | 68.43 | 1,007,092 |
| Apr 04 2024 | 69.18 | -1.74 | -2.45% | 71.69 | 72.3299 | 68.72 | 757,880 |
| Apr 03 2024 | 70.92 | -0.05 | -0.07% | 70.27 | 71.43 | 70.00 | 589,413 |
| Apr 02 2024 | 70.97 | -2.05 | -2.81% | 71.19 | 72.72 | 70.345 | 1,037,251 |
| Apr 01 2024 | 73.02 | 2.91 | 4.15% | 69.88 | 73.16 | 68.90 | 1,412,083 |
| Mar 28 2024 | 70.11 | -1.30 | -1.82% | 71.41 | 71.855 | 69.96 | 1,611,966 |
| Mar 27 2024 | 71.41 | 0.26 | 0.37% | 71.40 | 73.18 | 69.88 | 2,482,996 |
| Mar 26 2024 | 71.15 | 2.42 | 3.52% | 69.00 | 74.6799 | 68.28 | 4,055,089 |
| Mar 25 2024 | 68.73 | 1.31 | 1.94% | 67.75 | 69.40 | 67.375 | 1,015,776 |
| Mar 22 2024 | 67.42 | 1.39 | 2.11% | 65.79 | 68.33 | 65.13 | 1,411,848 |
| Mar 21 2024 | 66.03 | -1.33 | -1.97% | 67.90 | 68.87 | 65.765 | 1,503,000 |
| Mar 20 2024 | 67.36 | -0.23 | -0.34% | 66.83 | 67.9619 | 65.64 | 1,454,345 |
| Mar 19 2024 | 67.59 | 3.84 | 6.02% | 63.64 | 69.18 | 63.405 | 2,510,602 |
| Mar 18 2024 | 63.75 | -1.44 | -2.21% | 65.35 | 68.3474 | 63.65 | 2,246,657 |
| Mar 15 2024 | 65.19 | 1.44 | 2.26% | 63.43 | 65.44 | 62.37 | 21,705,799 |
| Mar 14 2024 | 63.75 | -0.88 | -1.36% | 64.37 | 64.62 | 61.33 | 2,761,425 |
| Mar 13 2024 | 64.63 | 0.08 | 0.12% | 65.33 | 65.80 | 63.50 | 2,084,357 |
| Mar 12 2024 | 64.55 | 0.16 | 0.25% | 65.00 | 66.00 | 62.62 | 2,384,894 |
| Mar 11 2024 | 64.39 | -1.36 | -2.07% | 65.82 | 66.2998 | 62.30 | 2,627,759 |
| Mar 08 2024 | 65.75 | -0.09 | -0.14% | 67.00 | 68.38 | 65.645 | 1,382,543 |
| Mar 07 2024 | 65.84 | -1.04 | -1.56% | 66.88 | 67.67 | 65.05 | 1,590,260 |
| Mar 06 2024 | 66.88 | 0.45 | 0.68% | 67.29 | 68.00 | 65.40 | 1,800,433 |
| Mar 05 2024 | 66.43 | -1.25 | -1.85% | 66.90 | 68.15 | 66.03 | 2,210,879 |
| Mar 04 2024 | 67.68 | -6.30 | -8.52% | 71.03 | 72.00 | 66.69 | 4,173,294 |
| Mar 01 2024 | 73.98 | 1.74 | 2.41% | 73.20 | 75.03 | 72.53 | 1,637,491 |
| Feb 29 2024 | 72.24 | -0.85 | -1.16% | 73.86 | 75.00 | 71.48 | 1,903,650 |
| Feb 28 2024 | 73.09 | -7.90 | -9.75% | 77.94 | 78.94 | 69.41 | 4,376,955 |
| Feb 27 2024 | 80.99 | 1.99 | 2.52% | 79.00 | 81.36 | 78.599 | 2,366,122 |
| Feb 26 2024 | 79.00 | 0.98 | 1.26% | 77.07 | 79.93 | 77.00 | 1,788,203 |
| Feb 23 2024 | 78.02 | 2.43 | 3.21% | 76.00 | 79.49 | 75.86 | 1,738,547 |
| Feb 22 2024 | 75.59 | -0.91 | -1.19% | 76.30 | 77.30 | 75.52 | 1,168,751 |
| Feb 21 2024 | 76.50 | -0.39 | -0.51% | 76.32 | 77.35 | 75.66 | 974,223 |
| Feb 20 2024 | 76.89 | 0.00 | 0.00% | 76.62 | 78.00 | 76.01 | 1,219,467 |
| Feb 16 2024 | 76.89 | -1.67 | -2.13% | 78.46 | 79.59 | 76.78 | 1,320,868 |
| Feb 15 2024 | 78.56 | 2.06 | 2.69% | 76.82 | 78.715 | 76.05 | 1,704,343 |
| Feb 14 2024 | 76.50 | -0.53 | -0.69% | 77.90 | 78.475 | 75.59 | 1,816,838 |
| Feb 13 2024 | 77.03 | -2.27 | -2.86% | 77.40 | 80.99 | 76.16 | 2,794,992 |
| Feb 12 2024 | 79.30 | 2.36 | 3.07% | 77.40 | 79.8625 | 76.6101 | 1,345,066 |
