NASDAQ, CYTK End of Day and Historical Stock Data [Cytokinetics]

CYTK

Cytokinetics

06/17/2025

LAST: 32.54	CHANGE: 1.24	OPEN: 33.31	HIGH: 33.67	ASK: 10.15	VOLUME: 987,700
LAST: 32.54	CHANGE(%): 3.67	PREV: 33.78	LOW: 32.47	BID: 6.61	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/17/25	33.31	33.67	32.47	32.54	987,700
06/16/25	34.72	34.72	32.84	33.78	1,609,800
06/13/25	32.64	34.41	32.64	34.38	1,618,300
06/12/25	32.72	33.97	32.60	33.20	1,560,000
06/11/25	34.62	34.62	33.02	33.11	1,232,100
06/10/25	33.42	34.62	32.78	34.54	2,006,800
06/09/25	32.95	33.29	32.30	33.13	1,360,000
06/06/25	32.28	32.80	32.14	32.30	768,200
06/05/25	32.16	32.33	31.52	32.08	1,022,200
06/04/25	32.07	32.75	32.02	32.41	1,269,600

COMPANY PROFILE

NASDAQ, CYTK - Cytokinetics

We are a biopharmaceutical company, incorporated in Delaware in 1997, focused on developing small molecule therapeutics for the treatment of cardiovascular diseases and cancer. Our current development activities are primarily directed to advancing multiple drug candidates through clinical trials with the objective of determining the intended pharmacodynamic effect or effects in two principal diseases: heart failure and cancer. Our drug development pipeline consists of a drug candidate, CK-1827452, being developed in both an intravenous and oral formulation for the potential treatment of heart failure, and three drug candidates, ispinesib, SB-743921 and GSK-923295, each being developed in an intravenous formulation for the potential treatment of cancer. Our drug candidates are all novel small molecules that arose from our research activities and are directed toward the biology of the cytoskeleton. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Major Pharmaceuticals
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	3.91
PtS:	6.91
EBITDA:	N/A
Shares:	53.67M
Market Cap:	1.75B
52wk range:	29.31 - 61.38

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Apr 29, 2004

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,521	-180	0.91
DJI	42,216	-299	0.70
SP500	5,983	-50	0.84
DAX	23,435	-264	1.12
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,980	-81	0.34