Cytokinetics Inc (CYTK)
51.94
+1.72
(+3.42%)
USD |
NASDAQ |
Nov 18, 16:00
51.92
-0.02
(-0.04%)
After-Hours: 20:00
Cytokinetics Price: 51.94 for Nov. 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 50.24 | 52.01 | 49.64 | 51.94 | 1.269M |
| Nov 15, 2024 | 55.14 | 55.14 | 49.86 | 50.22 | 2.342M |
| Nov 14, 2024 | 55.74 | 56.31 | 54.56 | 54.70 | 1.016M |
| Nov 13, 2024 | 56.79 | 57.74 | 55.95 | 55.96 | 883798.0 |
| Nov 12, 2024 | 58.33 | 58.95 | 56.08 | 56.19 | 1.149M |
| Nov 11, 2024 | 59.31 | 59.39 | 57.80 | 58.62 | 1.936M |
| Nov 08, 2024 | 56.31 | 58.74 | 56.10 | 57.98 | 1.720M |
| Nov 07, 2024 | 54.99 | 57.48 | 54.63 | 55.84 | 2.047M |
| Nov 06, 2024 | 53.99 | 55.69 | 53.19 | 55.50 | 2.316M |
| Nov 05, 2024 | 51.31 | 53.00 | 50.88 | 52.52 | 1.143M |
| Nov 04, 2024 | 51.35 | 52.10 | 50.97 | 51.48 | 718726.0 |
| Nov 01, 2024 | 51.61 | 52.37 | 51.02 | 51.82 | 881848.0 |
| Oct 31, 2024 | 51.04 | 51.47 | 50.53 | 51.00 | 989437.0 |
| Oct 30, 2024 | 50.93 | 52.07 | 50.93 | 51.31 | 570418.0 |
| Oct 29, 2024 | 51.92 | 52.24 | 51.19 | 51.51 | 617938.0 |
| Oct 28, 2024 | 52.25 | 53.32 | 52.04 | 52.26 | 760973.0 |
| Oct 25, 2024 | 52.56 | 53.31 | 51.24 | 51.32 | 846294.0 |
| Oct 24, 2024 | 53.05 | 53.82 | 52.06 | 52.40 | 956586.0 |
| Oct 23, 2024 | 54.65 | 54.95 | 53.01 | 53.04 | 1.017M |
| Oct 22, 2024 | 53.75 | 55.14 | 53.50 | 54.94 | 704100.0 |
| Oct 21, 2024 | 54.50 | 54.85 | 53.15 | 53.81 | 946712.0 |
| Oct 18, 2024 | 54.45 | 55.15 | 54.07 | 54.97 | 1.416M |
| Oct 17, 2024 | 55.29 | 55.34 | 54.19 | 54.53 | 931403.0 |
| Oct 16, 2024 | 56.10 | 56.10 | 54.58 | 55.28 | 807709.0 |
| Oct 15, 2024 | 54.54 | 56.02 | 53.88 | 55.38 | 796578.0 |
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
8.75
Minimum
Mar 18 2020
108.06
Maximum
Jan 08 2024
36.35
Average
35.32
Median
Oct 19 2021
Price Benchmarks
| Ocugen Inc | 0.9112 |
| Scholar Rock Holding Corp | 26.38 |
| Mirum Pharmaceuticals Inc | 41.42 |
| NeuroBo Pharmaceuticals Inc | 2.31 |
| Edgewise Therapeutics Inc | 30.79 |
Price Related Metrics
| PS Ratio | 1726.28 |
| Earnings Yield | -10.36% |
| Market Cap | 6.130B |