$CYTK: Cytokinetics, Incorporated - Common Stock
2025-06-17 CYTK 2025-06-17 06:01:22 35.24 29.18 -0.58% CYTK 2025-06-17 07:01:03 35.24 29.18 0.64% CYTK 2025-06-17 08:01:20 35.24 27.34 -2.24% CYTK 2025-06-17 09:00:56 33.71 27.34 -2.24% CYTK 2025-06-17 10:01:21 33.44 33.36 -1.11% CYTK 2025-06-17 11:00:58 33.20 33.15 -1.75% CYTK 2025-06-17 12:01:20 32.79 32.74 -2.91% CYTK 2025-06-17 13:01:02 32.82 32.77 -2.91% CYTK 2025-06-17 14:01:21 32.89 32.82 -2.65% CYTK 2025-06-17 15:01:05 32.71 32.68 -3.11% CYTK 2025-06-17 16:01:20 33.50 32.35 -3.64% CYTK 2025-06-17 17:00:59 33.16 31.91 -3.70% CYTK 2025-06-17 18:01:21 33.50 29.42 -3.70% CYTK 2025-06-17 20:01:23 0.00 0.00 -3.70% 2025-06-18 CYTK 2025-06-18 05:01:07 36.58 28.46 -3.70% CYTK 2025-06-18 09:01:05 33.50 28.35 -0.41% CYTK 2025-06-18 10:01:22 32.19 32.11 -1.10% CYTK 2025-06-18 11:01:06 32.85 32.81 0.86% CYTK 2025-06-18 12:01:18 33.00 32.93 1.27% CYTK 2025-06-18 13:01:00 32.82 32.77 0.77% CYTK 2025-06-18 14:01:23 32.79 32.67 0.65% CYTK 2025-06-18 15:01:06 32.63 32.57 0.21% CYTK 2025-06-18 16:01:28 33.25 32.02 0.59% CYTK 2025-06-18 17:01:02 33.25 32.10 0.61% CYTK 2025-06-18 18:01:20 33.25 32.02 0.61% CYTK 2025-06-18 19:01:06 33.25 32.02 2.06% CYTK 2025-06-18 20:01:25 0.00 0.00 2.06% 2025-06-20 CYTK 2025-06-20 05:00:55 36.58 29.73 2.06% CYTK 2025-06-20 07:01:03 36.58 31.73 2.06% CYTK 2025-06-20 10:01:22 32.72 32.65 -0.15% CYTK 2025-06-20 11:01:00 32.31 32.25 -1.35% CYTK 2025-06-20 12:01:19 32.21 32.15 -1.66% CYTK 2025-06-20 13:00:58 32.40 32.38 -1.04% CYTK 2025-06-20 14:01:24 32.40 32.36 -1.04% CYTK 2025-06-20 15:00:58 32.44 32.42 -0.86% CYTK 2025-06-20 16:06:21 33.07 32.00 -0.89% CYTK 2025-06-20 17:04:58 33.07 31.80 -2.20% CYTK 2025-06-20 18:07:59 33.43 28.35 -2.20% CYTK 2025-06-20 20:01:19 0.00 0.00 -2.20% 2025-06-23 CYTK 2025-06-23 05:00:58 36.58 28.48 -2.20% CYTK 2025-06-23 07:00:58 33.43 28.48 -2.20% CYTK 2025-06-23 09:02:39 32.40 29.27 -2.20% CYTK 2025-06-23 10:03:10 32.32 32.24 -0.31% CYTK 2025-06-23 11:01:06 32.41 32.35 -0.21% CYTK 2025-06-23 12:01:12 32.45 32.40 0.03% CYTK 2025-06-23 13:01:07 32.10 32.04 -1.07% CYTK 2025-06-23 14:01:18 32.53 32.47 0.24% CYTK 2025-06-23 15:01:03 32.53 32.49 0.34% CYTK 2025-06-23 16:01:18 32.70 32.56 0.67% CYTK 2025-06-23 17:01:05 33.29 29.20 0.68% CYTK 2025-06-23 18:01:15 36.58 29.20 0.68% CYTK 2025-06-23 19:01:03 36.58 29.73 0.68% CYTK 2025-06-23 20:01:12 0.00 0.00 0.68% 2025-06-24 CYTK 2025-06-24 05:01:03 36.58 31.70 0.68% CYTK 2025-06-24 06:01:21 36.58 31.97 0.68% CYTK 2025-06-24 08:01:17 33.53 32.00 -2.90% CYTK 2025-06-24 09:01:03 33.50 32.00 -2.90% CYTK 2025-06-24 10:01:15 32.62 32.54 -0.19% CYTK 2025-06-24 11:01:05 33.14 33.04 1.33% CYTK 2025-06-24 12:01:17 33.25 33.17 1.85% CYTK 2025-06-24 13:01:13 33.51 33.47 2.65% CYTK 2025-06-24 14:01:18 33.80 33.77 3.55% CYTK 2025-06-24 15:01:04 33.71 33.65 3.30% CYTK 2025-06-24 16:01:21 33.46 33.32 2.34% CYTK 2025-06-24 17:01:10 34.01 32.75 2.33% CYTK 2025-06-24 18:01:19 34.01 33.47 2.33% CYTK 2025-06-24 19:01:09 34.01 32.75 2.33% CYTK 2025-06-24 21:01:03 0.00 0.00 2.33% 2025-06-25 CYTK 2025-06-25 05:01:07 37.79 33.50 2.33% CYTK 2025-06-25 08:01:18 37.99 33.00 -0.09% CYTK 2025-06-25 09:01:07 34.42 33.00 -0.31% CYTK 2025-06-25 10:01:20 33.07 32.99 -1.07% CYTK 2025-06-25 11:01:08 33.11 33.03 -0.89% CYTK 2025-06-25 12:01:20 32.87 32.82 -1.65% CYTK 2025-06-25 13:01:07 32.85 32.81 -1.75% CYTK 2025-06-25 14:01:19 33.03 33.00 -1.10% CYTK 2025-06-25 15:01:05 33.19 33.17 -0.64% CYTK 2025-06-25 16:01:17 33.20 33.06 -0.86% CYTK 2025-06-25 17:01:07 33.60 33.11 -0.84% CYTK 2025-06-25 18:01:18 33.60 33.13 -0.84% CYTK 2025-06-25 20:01:14 0.00 0.00 -0.84% 2025-06-26 CYTK 2025-06-26 05:01:08 36.47 30.41 -0.84% CYTK 2025-06-26 09:01:08 33.30 33.00 -0.84% CYTK 2025-06-26 10:01:16 32.88 32.77 -0.75% CYTK 2025-06-26 11:01:02 33.17 33.11 0.12% CYTK 2025-06-26 12:01:18 33.33 33.31 0.66% CYTK 2025-06-26 13:01:08 33.60 33.56 1.50% CYTK 2025-06-26 14:01:16 33.62 33.59 1.50% CYTK 2025-06-26 15:01:04 33.80 33.77 2.04% CYTK 2025-06-26 16:01:13 33.93 33.86 2.46% CYTK 2025-06-26 17:01:03 34.58 33.25 2.08% CYTK 2025-06-26 18:01:24 34.80 30.00 2.08% CYTK 2025-06-26 19:01:09 34.80 33.00 2.08% CYTK 2025-06-26 20:01:18 0.00 0.00 2.08% 2025-06-27 CYTK 2025-06-27 05:00:40 39.07 29.87 2.08% CYTK 2025-06-27 08:00:45 34.80 29.87 2.08% CYTK 2025-06-27 09:00:35 33.90 30.81 0.15% CYTK 2025-06-27 10:00:41 33.85 33.67 -0.45% CYTK 2025-06-27 11:00:36 33.53 33.50 -1.15% CYTK 2025-06-27 12:00:40 33.87 33.81 -0.12% CYTK 2025-06-27 13:00:34 33.83 33.79 -0.21% CYTK 2025-06-27 14:00:39 33.46 33.43 -1.36% CYTK 2025-06-27 15:00:46 33.12 33.10 -2.39% CYTK 2025-06-27 16:00:38 33.18 33.15 -2.20% CYTK 2025-06-27 17:00:33 34.00 31.00 -1.00% CYTK 2025-06-27 21:00:33 0.00 0.00 -1.00% 2025-06-30 CYTK 2025-06-30 05:00:39 37.56 30.17 -1.00% CYTK 2025-06-30 08:00:40 36.90 32.97 -0.03% CYTK 2025-06-30 09:00:39 33.91 32.72 -0.03% CYTK 2025-06-30 10:00:38 33.35 33.25 0.50% CYTK 2025-06-30 11:00:36 33.12 33.07 -0.09% CYTK 2025-06-30 12:00:36 33.45 33.39 0.88% CYTK 2025-06-30 13:00:37 32.92 32.90 -0.71% CYTK 2025-06-30 14:00:45 32.93 32.90 -0.71% CYTK 2025-06-30 15:00:36 33.01 32.97 -0.47% CYTK 2025-06-30 16:00:45 33.05 33.04 -0.32% CYTK 2025-06-30 17:00:40 33.60 32.90 -0.33% CYTK 2025-06-30 21:00:32 0.00 0.00 -0.33% 2025-07-01 CYTK 2025-07-01 05:00:39 36.00 32.72 -0.33% CYTK 2025-07-01 07:00:37 35.40 32.72 -0.33% CYTK 2025-07-01 10:00:36 33.08 32.99 0.12% CYTK 2025-07-01 11:00:38 33.17 33.14 0.39% CYTK 2025-07-01 12:00:37 33.96 33.93 2.71% CYTK 2025-07-01 13:00:38 33.69 33.67 1.96% CYTK 2025-07-01 14:00:47 33.83 33.75 2.26% CYTK 2025-07-01 15:00:39 33.78 33.74 2.17% CYTK 2025-07-01 16:00:39 33.62 33.60 1.75% CYTK 2025-07-01 17:00:41 34.28 32.86 1.85% CYTK 2025-07-01 18:00:38 33.80 32.70 1.85% CYTK 2025-07-01 21:00:35 0.00 0.00 1.85% 2025-07-02 CYTK 2025-07-02 05:00:40 39.07 30.59 1.85% CYTK 2025-07-02 07:00:34 35.50 30.59 1.85% CYTK 2025-07-02 09:00:38 34.80 30.59 1.85% CYTK 2025-07-02 10:00:40 34.60 34.53 2.81% CYTK 2025-07-02 11:00:35 34.92 34.88 3.87% CYTK 2025-07-02 12:00:38 34.69 34.60 3.03% CYTK 2025-07-02 13:00:39 34.54 34.47 2.57% CYTK 2025-07-02 14:00:46 34.37 34.32 2.09% CYTK 2025-07-02 15:00:36 34.41 34.38 2.27% CYTK 2025-07-02 16:00:40 34.30 34.29 2.03% CYTK 2025-07-02 17:00:43 35.25 34.07 2.14% CYTK 2025-07-02 18:00:41 35.20 34.07 2.14% CYTK 2025-07-02 20:00:45 35.25 34.07 2.14% CYTK 2025-07-02 21:00:47 0.00 0.00 2.14% 2025-07-03 CYTK 2025-07-03 05:00:40 35.40 34.36 2.14% CYTK 2025-07-03 06:00:45 35.40 30.59 2.14% CYTK 2025-07-03 09:00:43 35.30 34.29 2.14% CYTK 2025-07-03 10:00:42 34.33 34.25 -0.12% CYTK 2025-07-03 11:00:41 34.37 34.29 0.00% CYTK 2025-07-03 12:00:41 34.46 34.43 0.30% CYTK 2025-07-03 13:00:37 34.64 34.63 0.83% CYTK 2025-07-03 14:00:36 34.89 34.27 0.90% CYTK 2025-07-03 18:00:39 0.00 0.00 0.90% 2025-07-07 CYTK 2025-07-07 05:00:48 40.15 30.59 0.90% CYTK 2025-07-07 07:00:39 40.15 34.54 0.90% CYTK 2025-07-07 08:00:41 35.90 34.54 0.90% CYTK 2025-07-07 09:00:48 35.30 34.54 0.90% CYTK 2025-07-07 10:00:46 33.95 33.89 -2.10% CYTK 2025-07-07 11:00:49 33.48 33.40 -3.52% CYTK 2025-07-07 12:00:39 33.71 33.68 -2.79% CYTK 2025-07-07 13:00:35 33.25 33.22 -4.13% CYTK 2025-07-07 14:00:40 33.36 33.34 -3.73% CYTK 2025-07-07 15:00:33 33.26 33.22 -4.13% CYTK 2025-07-07 16:00:40 33.36 33.35 -3.78% CYTK 2025-07-07 17:00:42 33.99 33.00 -3.72% CYTK 2025-07-07 18:00:43 34.25 33.00 -3.72% CYTK 2025-07-07 21:00:36 0.00 0.00 -3.72% 2025-07-08 CYTK 2025-07-08 05:00:45 37.23 29.39 -3.72% CYTK 2025-07-08 08:00:38 37.23 32.50 -3.72% CYTK 2025-07-08 09:00:38 33.60 32.50 -3.72% CYTK 2025-07-08 10:00:37 34.08 33.90 1.88% CYTK 2025-07-08 11:00:36 33.86 33.79 1.33% CYTK 2025-07-08 12:00:37 33.87 33.82 1.36% CYTK 2025-07-08 13:00:39 33.47 33.39 0.23% CYTK 2025-07-08 14:00:39 33.74 33.71 1.04% CYTK 2025-07-08 15:00:41 33.58 33.56 0.63% CYTK 2025-07-08 16:00:43 34.21 34.20 2.45% CYTK 2025-07-08 17:00:45 34.28 33.59 2.70% CYTK 2025-07-08 18:00:45 34.28 33.00 1.74% CYTK 2025-07-08 20:00:46 34.28 34.00 1.74% CYTK 2025-07-08 21:00:42 0.00 0.00 1.74% 2025-07-09 CYTK 2025-07-09 05:00:39 37.21 30.13 1.74% CYTK 2025-07-09 06:00:44 37.21 31.28 1.74% CYTK 2025-07-09 07:00:43 37.21 32.43 1.74% CYTK 2025-07-09 08:00:41 37.21 32.43 -0.12% CYTK 2025-07-09 10:00:40 35.49 35.42 3.75% CYTK 2025-07-09 11:00:39 36.51 36.43 6.74% CYTK 2025-07-09 12:00:41 36.46 36.43 6.62% CYTK 2025-07-09 13:00:39 36.22 36.15 5.79% CYTK 2025-07-09 14:00:41 36.46 36.42 6.53% CYTK 2025-07-09 15:00:37 36.42 36.34 6.41% CYTK 2025-07-09 16:00:44 36.67 36.65 7.28% CYTK 2025-07-09 17:00:41 36.90 36.00 6.98% CYTK 2025-07-09 21:00:38 0.00 0.00 6.98% 2025-07-10 CYTK 2025-07-10 05:00:49 40.15 32.20 6.98% CYTK 2025-07-10 07:00:41 40.15 32.20 0.53% CYTK 2025-07-10 08:00:44 36.99 36.29 0.53% CYTK 2025-07-10 09:00:43 36.99 36.50 0.53% CYTK 2025-07-10 10:00:42 36.45 36.24 -0.93% CYTK 2025-07-10 11:00:40 36.75 36.61 0.12% CYTK 2025-07-10 12:00:35 36.56 36.50 -0.23% CYTK 2025-07-10 13:00:38 36.53 36.49 -0.32% CYTK 2025-07-10 14:00:41 36.67 36.64 0.12% CYTK 2025-07-10 15:00:39 36.64 36.59 -0.06% CYTK 2025-07-10 16:00:43 36.64 36.61 0.03% CYTK 2025-07-10 17:00:43 37.00 36.50 -0.05% CYTK 2025-07-10 21:00:39 0.00 0.00 -0.05% 2025-07-11 CYTK 2025-07-11 05:01:10 37.00 32.11 -0.05% CYTK 2025-07-11 08:01:25 37.00 35.79 -0.05% CYTK 2025-07-11 09:01:09 36.74 35.79 -0.33% CYTK 2025-07-11 10:01:33 36.41 36.29 -0.66% CYTK 2025-07-11 11:01:02 36.74 36.65 0.41% CYTK 2025-07-11 12:01:24 36.82 36.75 0.52% CYTK 2025-07-11 13:01:08 36.87 36.85 0.76% CYTK 2025-07-11 14:01:23 36.82 36.75 0.55% CYTK 2025-07-11 15:01:02 36.86 36.82 0.71% CYTK 2025-07-11 16:01:23 37.04 37.00 1.20% CYTK 2025-07-11 17:01:06 48.39 36.29 1.23% CYTK 2025-07-11 18:01:25 40.28 35.49 1.23% CYTK 2025-07-11 20:01:30 0.00 0.00 1.23% 2025-07-14 CYTK 2025-07-14 05:01:02 41.75 33.00 1.23% CYTK 2025-07-14 08:01:25 39.63 33.88 1.23% CYTK 2025-07-14 09:01:07 37.41 36.40 1.23% CYTK 2025-07-14 10:01:28 37.40 37.35 1.04% CYTK 2025-07-14 11:01:06 38.13 38.07 3.03% CYTK 2025-07-14 12:01:22 38.00 37.95 2.68% CYTK 2025-07-14 13:01:04 38.20 38.15 3.22% CYTK 2025-07-14 14:01:27 38.14 38.10 3.03% CYTK 2025-07-14 15:01:09 38.12 38.09 3.03% CYTK 2025-07-14 16:01:23 38.60 38.56 4.35% CYTK 2025-07-14 17:01:07 38.75 38.36 4.65% CYTK 2025-07-14 20:01:32 0.00 0.00 3.67% 2025-07-15 CYTK 2025-07-15 05:01:07 45.59 38.70 0.89% CYTK 2025-07-15 06:01:25 43.42 39.00 0.89% CYTK 2025-07-15 07:01:12 43.42 38.70 1.16% CYTK 2025-07-15 08:01:29 40.10 38.70 1.16% CYTK 2025-07-15 09:01:05 40.10 35.36 0.00% CYTK 2025-07-15 10:01:28 38.74 38.70 0.38% CYTK 2025-07-15 11:01:11 38.13 38.07 -1.24% CYTK 2025-07-15 12:01:27 38.10 38.02 -1.35% CYTK 2025-07-15 13:01:10 37.72 37.67 -2.40% CYTK 2025-07-15 14:01:25 37.90 37.82 -1.92% CYTK 2025-07-15 15:01:40 37.70 37.65 -2.43% CYTK 2025-07-15 16:01:26 38.03 37.96 -1.46% CYTK 2025-07-15 17:01:04 38.76 38.15 -1.19% CYTK 2025-07-15 18:01:31 40.10 37.36 -1.06% CYTK 2025-07-15 20:01:31 0.00 0.00 -1.06% 2025-07-16 CYTK 2025-07-16 05:01:02 45.59 37.00 -1.84% CYTK 2025-07-16 06:01:22 45.59 37.10 -1.84% CYTK 2025-07-16 08:01:23 43.42 37.67 -1.84% CYTK 2025-07-16 09:01:07 38.18 37.67 -1.84% CYTK 2025-07-16 10:01:24 38.44 38.32 1.09% CYTK 2025-07-16 11:01:07 38.56 38.45 1.30% CYTK 2025-07-16 12:01:29 38.47 38.40 1.17% CYTK 2025-07-16 13:01:10 38.71 38.64 1.68% CYTK 2025-07-16 14:01:27 38.73 38.68 1.84% CYTK 2025-07-16 15:01:07 38.92 38.86 2.23% CYTK 2025-07-16 16:01:29 38.75 38.59 1.81% CYTK 2025-07-16 17:01:14 38.68 37.50 1.79% CYTK 2025-07-16 21:01:15 0.00 0.00 1.79% 2025-07-17 CYTK 2025-07-17 05:01:44 38.99 34.75 0.66%