Cytokinetics, Incorporated - Price History
Monthly price history for CYTK (Cytokinetics, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $63.37 | $63.37 |
| April 2024 | $61.32 | $61.32 |
| March 2024 | $70.11 | $70.11 |
| February 2024 | $72.24 | $72.24 |
| January 2024 | $78.13 | $78.13 |
| December 2023 | $83.49 | $83.49 |
| November 2023 | $33.48 | $33.48 |
| October 2023 | $34.86 | $34.86 |
| September 2023 | $29.46 | $29.46 |
| August 2023 | $34.94 | $34.94 |
| July 2023 | $33.35 | $33.35 |
| June 2023 | $32.62 | $32.62 |
| May 2023 | $37.69 | $37.69 |
| April 2023 | $37.40 | $37.40 |
| March 2023 | $35.19 | $35.19 |
| February 2023 | $43.36 | $43.36 |
| January 2023 | $42.48 | $42.48 |
| December 2022 | $45.82 | $45.82 |
| November 2022 | $42.50 | $42.50 |
| October 2022 | $43.66 | $43.66 |
| September 2022 | $48.45 | $48.45 |
| August 2022 | $52.96 | $52.96 |
| July 2022 | $42.33 | $42.33 |
| June 2022 | $39.29 | $39.29 |
| May 2022 | $39.90 | $39.90 |
| April 2022 | $39.87 | $39.87 |
| March 2022 | $36.81 | $36.81 |
| February 2022 | $35.32 | $35.32 |
| January 2022 | $33.19 | $33.19 |
| December 2021 | $45.58 | $45.58 |
| November 2021 | $39.34 | $39.34 |
| October 2021 | $34.91 | $34.91 |
| September 2021 | $35.74 | $35.74 |
| August 2021 | $32.97 | $32.97 |
| July 2021 | $29.68 | $29.68 |
| June 2021 | $19.79 | $19.79 |
| May 2021 | $21.83 | $21.83 |
| April 2021 | $25.44 | $25.44 |
| March 2021 | $23.26 | $23.26 |
| February 2021 | $18.73 | $18.73 |
| January 2021 | $19.67 | $19.67 |
| December 2020 | $20.78 | $20.78 |
| November 2020 | $16.80 | $16.80 |
| October 2020 | $15.37 | $15.37 |
| September 2020 | $21.65 | $21.65 |
| August 2020 | $23.96 | $23.96 |
| July 2020 | $21.62 | $21.62 |
| June 2020 | $23.57 | $23.57 |
| May 2020 | $20.71 | $20.71 |
| April 2020 | $15.11 | $15.11 |
| March 2020 | $11.79 | $11.79 |
| February 2020 | $13.94 | $13.94 |
| January 2020 | $12.30 | $12.30 |
| December 2019 | $10.61 | $10.61 |
| November 2019 | $9.67 | $9.67 |
| October 2019 | $11.65 | $11.65 |
| September 2019 | $11.38 | $11.38 |
| August 2019 | $14.05 | $14.05 |
| July 2019 | $12.19 | $12.19 |
| June 2019 | $11.25 | $11.25 |
| May 2019 | $10.37 | $10.37 |
| April 2019 | $8.82 | $8.82 |
| March 2019 | $8.09 | $8.09 |
| February 2019 | $7.22 | $7.22 |
| January 2019 | $7.03 | $7.03 |
| December 2018 | $6.32 | $6.32 |
| November 2018 | $7.86 | $7.86 |
| October 2018 | $6.69 | $6.69 |
| September 2018 | $9.85 | $9.85 |
| August 2018 | $7.90 | $7.90 |
| July 2018 | $7.35 | $7.35 |
| June 2018 | $8.30 | $8.30 |
| May 2018 | $9 | $9 |
| April 2018 | $8.30 | $8.30 |
| March 2018 | $7.20 | $7.20 |
| February 2018 | $7.75 | $7.75 |
| January 2018 | $9.20 | $9.20 |
| December 2017 | $8.15 | $8.15 |
| November 2017 | $8.60 | $8.60 |
| October 2017 | $13.65 | $13.65 |
| September 2017 | $14.50 | $14.50 |
| August 2017 | $14.85 | $14.85 |
| July 2017 | $14.05 | $14.05 |
| June 2017 | $12.10 | $12.10 |
| May 2017 | $13.55 | $13.55 |
| April 2017 | $16.40 | $16.40 |
| March 2017 | $12.85 | $12.85 |
| February 2017 | $10.60 | $10.60 |
| January 2017 | $10.45 | $10.45 |
| December 2016 | $12.15 | $12.15 |
| November 2016 | $12 | $12 |
| October 2016 | $9.70 | $9.70 |
| September 2016 | $9.18 | $9.18 |
| August 2016 | $12.07 | $12.07 |
| July 2016 | $11.12 | $11.12 |
| June 2016 | $9.49 | $9.49 |
| May 2016 | $8.15 | $8.15 |
| April 2016 | $8.14 | $8.14 |
| March 2016 | $7.05 | $7.05 |
| February 2016 | $6.30 | $6.30 |
| January 2016 | $7.70 | $7.70 |
| December 2015 | $10.46 | $10.46 |
| November 2015 | $11.82 | $11.82 |
| October 2015 | $8.61 | $8.61 |
| September 2015 | $6.69 | $6.69 |
| August 2015 | $6.92 | $6.92 |
| July 2015 | $6.39 | $6.39 |
| June 2015 | $6.72 | $6.72 |
| May 2015 | $6.37 | $6.37 |
| April 2015 | $6.29 | $6.29 |
| March 2015 | $6.78 | $6.78 |
| February 2015 | $7.71 | $7.71 |
| January 2015 | $7.09 | $7.09 |
| December 2014 | $8.01 | $8.01 |
| November 2014 | $4.67 | $4.67 |
| October 2014 | $3.67 | $3.67 |
| September 2014 | $3.52 | $3.52 |
| August 2014 | $4.28 | $4.28 |
| July 2014 | $4.23 | $4.23 |
| June 2014 | $4.78 | $4.78 |
| May 2014 | $4.99 | $4.99 |
| April 2014 | $4.55 | $4.55 |
| March 2014 | $9.50 | $9.50 |
| February 2014 | $9.85 | $9.85 |
| January 2014 | $7.75 | $7.75 |
| December 2013 | $6.50 | $6.50 |
| November 2013 | $6.49 | $6.49 |
| October 2013 | $6.01 | $6.01 |
| September 2013 | $7.57 | $7.57 |
| August 2013 | $10.47 | $10.47 |
| July 2013 | $12.44 | $12.44 |
| June 2013 | $11.57 | $11.57 |
| May 2013 | $7.20 | $1.20 |
| April 2013 | $7.68 | $1.28 |
| March 2013 | $6.84 | $1.14 |
| February 2013 | $5.99 | $1 |
| January 2013 | $7.08 | $1.18 |
| December 2012 | $3.96 | $0.66 |
| November 2012 | $3.85 | $0.64 |
| October 2012 | $4.08 | $0.68 |
| September 2012 | $5 | $0.83 |
| August 2012 | $4.55 | $0.76 |
| July 2012 | $4.16 | $0.69 |
| June 2012 | $3.84 | $0.64 |
| May 2012 | $5.52 | $0.92 |
| April 2012 | $6.06 | $1.01 |
| March 2012 | $6.90 | $1.15 |
| February 2012 | $6.18 | $1.03 |
| January 2012 | $6.30 | $1.05 |
| December 2011 | $5.76 | $0.96 |
| November 2011 | $6.12 | $1.02 |
| October 2011 | $6.96 | $1.16 |
| September 2011 | $7.02 | $1.17 |
| August 2011 | $6.84 | $1.14 |
| July 2011 | $7.56 | $1.26 |
| June 2011 | $7.50 | $1.25 |
| May 2011 | $8.82 | $1.47 |
| April 2011 | $8.94 | $1.49 |
| March 2011 | $8.94 | $1.49 |
| February 2011 | $9.42 | $1.57 |
| January 2011 | $11.40 | $1.90 |
| December 2010 | $12.54 | $2.09 |
| November 2010 | $13.26 | $2.21 |
| October 2010 | $15.84 | $2.64 |
| September 2010 | $15.84 | $2.64 |
| August 2010 | $13.44 | $2.24 |
| July 2010 | $16.50 | $2.75 |
| June 2010 | $14.22 | $2.37 |
| May 2010 | $17.64 | $2.94 |
| April 2010 | $19.32 | $3.22 |
| March 2010 | $19.20 | $3.20 |
| February 2010 | $18.24 | $3.04 |
| January 2010 | $18.12 | $3.02 |
| December 2009 | $17.46 | $2.91 |
| November 2009 | $18.60 | $3.10 |
| October 2009 | $19.14 | $3.19 |
| September 2009 | $31.74 | $5.29 |
| August 2009 | $19.02 | $3.17 |
| July 2009 | $17.76 | $2.96 |
| June 2009 | $16.98 | $2.83 |
| May 2009 | $16.32 | $2.72 |
| April 2009 | $11.16 | $1.86 |
| March 2009 | $10.20 | $1.70 |
| February 2009 | $9.48 | $1.58 |
| January 2009 | $12.72 | $2.12 |
| December 2008 | $17.10 | $2.85 |
| November 2008 | $15.54 | $2.59 |
| October 2008 | $17.10 | $2.85 |
| September 2008 | $28.44 | $4.74 |
| August 2008 | $31.20 | $5.20 |
| July 2008 | $31.68 | $5.28 |
| June 2008 | $22.26 | $3.71 |
| May 2008 | $24.12 | $4.02 |
| April 2008 | $20.70 | $3.45 |
| March 2008 | $19.92 | $3.32 |
| February 2008 | $20.22 | $3.37 |
| January 2008 | $19.98 | $3.33 |
| December 2007 | $28.38 | $4.73 |
| November 2007 | $29.16 | $4.86 |
| October 2007 | $29.70 | $4.95 |
| September 2007 | $30.72 | $5.12 |
| August 2007 | $29.28 | $4.88 |
| July 2007 | $30 | $5 |
| June 2007 | $33.90 | $5.65 |
| May 2007 | $40.02 | $6.67 |
| April 2007 | $39.66 | $6.61 |
| March 2007 | $41.76 | $6.96 |
| February 2007 | $46.62 | $7.77 |
| January 2007 | $47.46 | $7.91 |
| December 2006 | $44.88 | $7.48 |
| November 2006 | $45.18 | $7.53 |
| October 2006 | $43.74 | $7.29 |
| September 2006 | $38.58 | $6.43 |
| August 2006 | $40.92 | $6.82 |
| July 2006 | $34.92 | $5.82 |
| June 2006 | $37.74 | $6.29 |
| May 2006 | $41.88 | $6.98 |
| April 2006 | $43.50 | $7.25 |
| March 2006 | $43.74 | $7.29 |
| February 2006 | $42.84 | $7.14 |
| January 2006 | $42.78 | $7.13 |
| December 2005 | $39.24 | $6.54 |
| November 2005 | $51.60 | $8.60 |
| October 2005 | $46.77 | $7.80 |
| September 2005 | $48.84 | $8.14 |
| August 2005 | $48.60 | $8.10 |
| July 2005 | $53.52 | $8.92 |
| June 2005 | $41.64 | $6.94 |
| May 2005 | $32.64 | $5.44 |
| April 2005 | $29.46 | $4.91 |
| March 2005 | $39.36 | $6.56 |
| February 2005 | $58.20 | $9.70 |
| January 2005 | $58.86 | $9.81 |
| December 2004 | $61.50 | $10.25 |
| November 2004 | $51.60 | $8.60 |
| October 2004 | $54 | $9 |
| September 2004 | $79.80 | $13.30 |
| August 2004 | $58.14 | $9.69 |
| July 2004 | $49.68 | $8.28 |
| June 2004 | $89.10 | $14.85 |
| May 2004 | $98.40 | $16.40 |
| April 2004 | $97.56 | $16.26 |
CYTK
Price: $63.37
52 week price:
Payout Ratio Range:
Earnings Per Share: -5.45 USD
P/E Ratio: -14.75
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 998300
Ebitda: -35.8 millionMarket Capitalization: 7.1 billion