We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cytokinetics Inc | NASDAQ:CYTK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.43 | 0.88% | 49.36 | 49.04 | 50.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 50.15 | 49.08 | 49.37 | 1,003,386 | 21:00:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 Jan 2025 | 48.93 | 1.89 | 4.02% | 47.76 | 49.50 | 865,654 |
| 31 Dec 2024 | 47.04 | -0.11 | -0.23% | 46.80 | 47.78 | 797,955 |
| 30 Dec 2024 | 47.15 | -0.21 | -0.44% | 46.52 | 47.79 | 1,043,240 |
| 27 Dec 2024 | 47.36 | -1.18 | -2.43% | 47.22 | 48.85 | 902,043 |
| 26 Dec 2024 | 48.54 | 0.01 | 0.02% | 47.93 | 48.95 | 942,088 |
| 24 Dec 2024 | 48.53 | -0.42 | -0.86% | 48.00 | 49.11 | 318,992 |
| 23 Dec 2024 | 48.95 | 0.08 | 0.16% | 47.72 | 49.99 | 1,198,324 |
| 20 Dec 2024 | 48.87 | 2.13 | 4.56% | 46.85 | 50.32 | 3,805,196 |
| 19 Dec 2024 | 46.74 | 0.38 | 0.82% | 45.66 | 47.30 | 1,377,369 |
| 18 Dec 2024 | 46.36 | -1.42 | -2.97% | 46.00 | 49.40 | 1,587,148 |
| 17 Dec 2024 | 47.78 | -1.24 | -2.53% | 47.38 | 49.04 | 1,372,376 |
| 16 Dec 2024 | 49.02 | 0.37 | 0.76% | 48.54 | 49.58 | 758,203 |
| 13 Dec 2024 | 48.65 | -1.59 | -3.16% | 48.14 | 50.24 | 1,431,263 |
| 12 Dec 2024 | 50.235 | -0.47 | -0.92% | 49.52 | 50.68 | 1,153,429 |
| 11 Dec 2024 | 50.70 | 0.15 | 0.30% | 49.84 | 50.90 | 650,948 |
| 10 Dec 2024 | 50.55 | 0.05 | 0.10% | 50.12 | 51.26 | 703,009 |
| 09 Dec 2024 | 50.50 | -0.46 | -0.90% | 50.21 | 51.71 | 881,151 |
| 06 Dec 2024 | 50.96 | 0.56 | 1.11% | 50.15 | 51.98 | 580,844 |
| 05 Dec 2024 | 50.40 | -0.04 | -0.08% | 49.73 | 50.65 | 832,509 |
| 04 Dec 2024 | 50.44 | -1.07 | -2.08% | 50.38 | 51.53 | 1,043,281 |
| 03 Dec 2024 | 51.51 | 0.88 | 1.74% | 49.95 | 51.80 | 1,100,446 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.475 | 49.50 | 46.52 | 47.60 | 897,920 | 0.885 | 1.83% |
| 1 Month | 50.57 | 51.98 | 45.66 | 48.53 | 1,113,290 | -1.21 | -2.39% |
| 3 Months | 53.78 | 59.39 | 45.66 | 51.57 | 1,168,456 | -4.42 | -8.22% |
| 6 Months | 55.40 | 61.38 | 45.66 | 53.83 | 1,194,117 | -6.04 | -10.90% |
| 1 Year | 83.49 | 110.25 | 45.66 | 66.37 | 1,936,854 | -34.13 | -40.88% |
| 3 Years | 45.58 | 110.25 | 25.98 | 52.78 | 1,466,767 | 3.78 | 8.29% |
| 5 Years | 10.55 | 110.25 | 8.00 | 42.85 | 1,317,170 | 38.81 | 367.87% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
