Cytokinetics Inc (CYTK)
65.05
-0.22
(-0.34%)
USD |
NASDAQ |
May 06, 16:00
65.11
+0.06
(+0.09%)
Pre-Market: 20:00
Cytokinetics Price: 65.05 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 65.68 | 66.40 | 63.41 | 65.05 | 522621.0 |
| May 03, 2024 | 66.08 | 66.60 | 65.00 | 65.27 | 900208.0 |
| May 02, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 576678.0 |
| May 01, 2024 | 61.41 | 64.30 | 61.37 | 63.37 | 1.232M |
| Apr 30, 2024 | 61.74 | 62.28 | 60.86 | 61.32 | 2.530M |
| Apr 29, 2024 | 64.95 | 65.00 | 62.20 | 62.53 | 1.286M |
| Apr 26, 2024 | 65.00 | 66.12 | 64.50 | 65.34 | 738059.0 |
| Apr 25, 2024 | 64.81 | 65.42 | 63.90 | 64.80 | 1.112M |
| Apr 24, 2024 | 65.89 | 67.45 | 65.68 | 66.82 | 807781.0 |
| Apr 23, 2024 | 66.72 | 68.76 | 65.53 | 65.57 | 1.284M |
| Apr 22, 2024 | 67.90 | 67.90 | 65.64 | 66.29 | 1.184M |
| Apr 19, 2024 | 66.88 | 67.80 | 64.82 | 67.55 | 1.607M |
| Apr 18, 2024 | 67.50 | 68.53 | 66.84 | 67.00 | 1.035M |
| Apr 17, 2024 | 69.58 | 69.90 | 67.86 | 67.93 | 1.286M |
| Apr 16, 2024 | 67.81 | 70.52 | 66.55 | 69.00 | 973213.0 |
| Apr 15, 2024 | 71.60 | 71.60 | 67.45 | 68.00 | 1.517M |
| Apr 12, 2024 | 73.76 | 73.76 | 70.61 | 71.56 | 789546.0 |
| Apr 11, 2024 | 74.99 | 75.50 | 72.35 | 73.19 | 788935.0 |
| Apr 10, 2024 | 72.54 | 75.00 | 72.28 | 74.36 | 803163.0 |
| Apr 09, 2024 | 74.20 | 75.71 | 73.43 | 75.05 | 1.225M |
| Apr 08, 2024 | 73.90 | 74.38 | 72.55 | 74.19 | 979775.0 |
| Apr 05, 2024 | 69.21 | 73.21 | 68.43 | 72.71 | 1.007M |
| Apr 04, 2024 | 71.69 | 72.33 | 68.72 | 69.18 | 757951.0 |
| Apr 03, 2024 | 70.27 | 71.43 | 70.00 | 70.92 | 589413.0 |
| Apr 02, 2024 | 71.19 | 72.72 | 70.34 | 70.97 | 1.037M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.95
Minimum
Nov 12 2019
108.06
Maximum
Jan 08 2024
31.62
Average
32.15
Median
Aug 13 2021
Price Benchmarks
| Amgen Inc | 299.55 |
| Johnson & Johnson | 148.58 |
| Eli Lilly and Co | 766.68 |
| Viking Therapeutics Inc | 78.20 |
| Madrigal Pharmaceuticals Inc | 236.10 |
Price Related Metrics
| PS Ratio | 833.83 |
| PEG Ratio | -0.4227 |
| Earnings Yield | -8.38% |
| Market Cap | 6.700B |
| PEGY Ratio | -0.4227 |