CYTOKINETICS Historical Stock Price

Below is the stock price history for Cytokinetics CYTK. Data is recorded each day for the historical open, high, low, close and volume. The Cytokinetics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cytokinetics Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 7.95 8.45 7.95 8.45 12,444
2017-12-12 7.90 8.00 7.75 7.975 17,924
2017-12-11 8.05 8.05 7.65 7.70 23,502
2017-12-08 8.20 8.25 8.00 8.00 18,278
2017-12-07 7.80 8.10 7.80 8.075 22,292
2017-12-06 8.15 8.15 7.675 7.825 24,196
2017-12-05 8.25 8.25 8.05 8.15 20,860
2017-12-04 8.60 8.65 8.20 8.20 14,043
2017-12-01 8.50 8.625 8.35 8.525 23,472
2017-11-30 7.90 8.55 7.90 8.55 31,338
2017-11-29 7.80 8.325 7.80 7.825 39,626
2017-11-28 7.70 7.80 7.15 7.25 58,674
2017-11-27 7.75 7.80 7.35 7.775 68,695
2017-11-24 7.95 8.00 7.475 7.575 59,481
2017-11-22 7.95 8.15 7.95 8.025 45,990
2017-11-21 7.25 8.25 7.25 8.225 163,706
2017-11-20 11.70 11.85 11.35 11.35 21,623
2017-11-17 11.40 11.95 11.20 11.85 13,397
2017-11-16 11.05 11.50 11.05 11.25 26,280
2017-11-15 11.10 11.35 10.95 10.95 4,767
2017-11-14 11.50 11.50 10.90 11.225 12,202
2017-11-13 12.15 12.20 11.65 11.75 8,898
2017-11-10 12.60 12.70 12.45 12.60 10,383
2017-11-09 12.30 12.55 12.25 12.55 9,613
2017-11-08 12.30 12.55 12.20 12.40 6,746
2017-11-07 12.55 12.60 12.10 12.225 8,441
2017-11-06 13.50 13.50 12.80 12.825 6,793
2017-11-03 13.05 13.45 12.90 13.45 18,090
2017-11-02 12.90 13.00 12.80 12.875 4,638
2017-11-01 13.45 13.45 12.85 12.95 13,128

» More Cytokinetics Stock Price History

To see other companies like Cytokinetics (CYTK), view our stock market today for news, and other data.