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
2018-07-19 8.85 8.95 8.75 8.90 7,597
2018-07-18 8.80 8.85 8.70 8.85 3,518
2018-07-17 8.95 9.00 8.80 8.80 3,466
2018-07-16 9.225 9.225 8.85 8.925 6,638
2018-07-13 9.25 9.30 9.15 9.30 3,780
2018-07-12 9.10 9.35 9.10 9.20 10,277
2018-07-11 9.30 9.30 9.075 9.20 2,980
2018-07-10 9.15 9.25 9.15 9.20 6,608
2018-07-09 9.40 9.40 9.10 9.10 3,891
2018-07-06 9.10 9.35 9.10 9.325 4,531
2018-07-05 9.10 9.15 8.95 9.10 3,463
2018-07-03 8.70 9.10 8.70 9.10 4,110
2018-07-02 8.30 8.60 8.25 8.60 10,735
2018-06-29 8.25 8.40 8.15 8.15 12,687
2018-06-28 8.20 8.25 7.95 8.15 15,245
2018-06-27 8.40 8.40 8.20 8.35 6,091
2018-06-26 8.60 8.60 8.375 8.375 6,965
2018-06-25 8.30 8.70 8.25 8.70 20,989
2018-06-22 8.10 8.55 8.10 8.40 17,436
2018-06-21 8.30 8.40 8.10 8.20 18,197
2018-06-20 8.25 8.45 8.00 8.45 5,611
2018-06-19 8.20 8.30 8.075 8.30 5,957
2018-06-18 9.10 9.10 8.00 8.225 28,659
2018-06-15 9.35 9.95 9.35 9.95 22,190
2018-06-14 9.15 9.45 9.10 9.45 4,867
2018-06-13 8.95 9.35 8.90 9.20 9,279
2018-06-12 9.05 9.15 9.00 9.05 6,415
2018-06-11 8.70 9.325 8.70 9.05 18,573
2018-06-08 8.75 8.75 8.55 8.55 3,595
2018-06-07 8.90 8.90 8.775 8.775 3,329

» More Cytokinetics Stock Price History

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