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
2018-10-16 7.95 8.69 7.95 8.69 14,381
2018-10-15 7.40 7.73 7.34 7.70 7,242
2018-10-12 7.65 7.66 7.53 7.615 11,168
2018-10-11 7.60 7.76 7.45 7.49 8,439
2018-10-10 7.90 7.93 7.56 7.56 9,742
2018-10-09 8.29 8.29 7.82 7.82 14,999
2018-10-08 8.53 8.58 8.07 8.19 14,143
2018-10-05 8.75 8.78 8.37 8.60 10,427
2018-10-04 8.96 9.07 8.81 8.98 7,177
2018-10-03 9.15 9.37 9.05 9.37 14,264
2018-10-02 8.84 9.00 8.80 8.95 21,435
2018-10-01 9.69 9.85 8.93 8.99 14,326
2018-09-28 9.90 9.95 9.75 9.825 12,951
2018-09-27 9.45 10.00 9.45 9.85 11,703
2018-09-26 9.15 9.50 9.10 9.30 9,916
2018-09-25 9.10 9.175 9.05 9.125 11,613
2018-09-24 8.85 9.30 8.85 9.025 27,622
2018-09-21 8.15 8.45 8.00 8.45 23,297
2018-09-20 8.45 8.45 8.05 8.10 17,088
2018-09-19 8.45 8.50 8.25 8.325 13,002
2018-09-18 8.25 8.50 8.20 8.50 9,671
2018-09-17 8.35 8.35 8.025 8.20 10,004
2018-09-14 8.10 8.40 8.00 8.40 13,728
2018-09-13 7.80 8.20 7.80 8.125 6,056
2018-09-12 7.50 7.80 7.35 7.80 11,671
2018-09-11 7.95 8.00 7.40 7.425 11,936
2018-09-10 7.95 8.00 7.75 8.00 11,123
2018-09-07 8.05 8.25 7.75 7.825 7,776
2018-09-06 8.15 8.20 8.00 8.05 14,458
2018-09-05 7.90 8.10 7.90 8.05 10,513

» More Cytokinetics Stock Price History

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