CYTK - CYTOKINETICS INC
66.14
-0.570 -0.862%
Share volume: 1,026,823
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$66.71
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $66.70 | $66.70 | $66.90 | $66.90 | $65.87 | $65.87 | $66.14 | $66.14 | 1,026,823 | $1,026,823.00 |
| 04-17-2026 | $66.35 | $66.35 | $67.04 | $67.04 | $65.14 | $65.14 | $66.71 | $66.71 | 1,499,226 | $1,499,226.00 |
| 04-16-2026 | $65.60 | $65.60 | $65.63 | $65.63 | $63.97 | $63.97 | $65.42 | $65.42 | 1,168,813 | $1,168,813.00 |
| 04-15-2026 | $66.65 | $66.65 | $67.25 | $67.25 | $64.74 | $64.74 | $65.37 | $65.37 | 1,259,908 | $1,259,908.00 |
| 04-14-2026 | $66.77 | $66.77 | $67.52 | $67.52 | $65.94 | $65.94 | $66.35 | $66.35 | 1,897,144 | $1,897,144.00 |
| 04-13-2026 | $65.01 | $65.01 | $67.90 | $67.90 | $64.59 | $64.59 | $66.72 | $66.72 | 1,728,625 | $1,728,625.00 |
| 04-10-2026 | $64.71 | $64.71 | $65.57 | $65.57 | $63.96 | $63.96 | $65.01 | $65.01 | 1,224,434 | $1,224,434.00 |
| 04-09-2026 | $65.67 | $65.67 | $65.67 | $65.67 | $64.21 | $64.21 | $64.59 | $64.59 | 1,364,665 | $1,364,665.00 |
| 04-08-2026 | $67.50 | $67.50 | $67.77 | $67.77 | $65.58 | $65.58 | $65.77 | $65.77 | 1,755,975 | $1,755,975.00 |
| 04-07-2026 | $64.75 | $64.75 | $66.16 | $66.16 | $64.25 | $64.25 | $65.48 | $65.48 | 1,327,626 | $1,327,626.00 |