NasdaqGS - Delayed Quote • USD
Cytokinetics, Incorporated (CYTK)
At close: 4:00 PM EDT
After hours: 6:14 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 64.02 | 1,837,238 |
May 8, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 65.27 | 1,174,600 |
May 7, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 65.28 | 849,300 |
May 6, 2024 | 65.68 | 66.40 | 63.41 | 65.05 | 65.05 | 607,000 |
May 3, 2024 | 66.08 | 66.61 | 65.00 | 65.27 | 65.27 | 900,200 |
May 2, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 64.34 | 576,700 |
May 1, 2024 | 61.41 | 64.30 | 61.37 | 63.37 | 63.37 | 1,232,100 |
Apr 30, 2024 | 61.74 | 62.28 | 60.86 | 61.32 | 61.32 | 2,530,100 |
Apr 29, 2024 | 64.95 | 65.00 | 62.20 | 62.53 | 62.53 | 1,286,300 |
Apr 26, 2024 | 65.00 | 66.12 | 64.50 | 65.34 | 65.34 | 738,100 |
Apr 25, 2024 | 64.81 | 65.42 | 63.90 | 64.80 | 64.80 | 1,112,300 |
Apr 24, 2024 | 65.89 | 67.45 | 65.68 | 66.82 | 66.82 | 807,800 |
Apr 23, 2024 | 66.72 | 68.76 | 65.53 | 65.57 | 65.57 | 1,284,300 |
Apr 22, 2024 | 67.90 | 67.90 | 65.64 | 66.29 | 66.29 | 1,184,300 |
Apr 19, 2024 | 66.88 | 67.80 | 64.82 | 67.55 | 67.55 | 1,501,800 |
Apr 18, 2024 | 67.50 | 68.53 | 66.84 | 67.00 | 67.00 | 1,034,700 |
Apr 17, 2024 | 69.58 | 69.90 | 67.86 | 67.93 | 67.93 | 1,285,900 |
Apr 16, 2024 | 67.81 | 70.52 | 66.55 | 69.00 | 69.00 | 973,200 |
Apr 15, 2024 | 71.60 | 71.60 | 67.45 | 68.00 | 68.00 | 1,516,900 |
Apr 12, 2024 | 73.76 | 73.76 | 70.61 | 71.56 | 71.56 | 789,500 |
Apr 11, 2024 | 74.99 | 75.50 | 72.35 | 73.19 | 73.19 | 788,900 |
Apr 10, 2024 | 72.54 | 75.00 | 72.28 | 74.36 | 74.36 | 803,200 |
Apr 9, 2024 | 74.20 | 75.71 | 73.43 | 75.05 | 75.05 | 1,224,400 |
Apr 8, 2024 | 73.90 | 74.38 | 72.55 | 74.19 | 74.19 | 979,800 |
Apr 5, 2024 | 69.21 | 73.21 | 68.43 | 72.71 | 72.71 | 1,007,100 |
Apr 4, 2024 | 71.69 | 72.33 | 68.72 | 69.18 | 69.18 | 757,900 |
Apr 3, 2024 | 70.27 | 71.43 | 70.00 | 70.92 | 70.92 | 589,400 |
Apr 2, 2024 | 71.19 | 72.72 | 70.35 | 70.97 | 70.97 | 1,037,300 |
Apr 1, 2024 | 69.78 | 73.16 | 68.90 | 73.02 | 73.02 | 1,412,100 |
Mar 28, 2024 | 71.41 | 71.86 | 69.96 | 70.11 | 70.11 | 1,612,700 |
Mar 27, 2024 | 71.40 | 73.18 | 69.88 | 71.41 | 71.41 | 2,483,000 |
Mar 26, 2024 | 69.00 | 74.68 | 68.28 | 71.15 | 71.15 | 4,055,400 |
Mar 25, 2024 | 67.75 | 69.40 | 67.38 | 68.73 | 68.73 | 1,015,800 |
Mar 22, 2024 | 65.79 | 68.33 | 65.13 | 67.42 | 67.42 | 1,411,800 |
Mar 21, 2024 | 67.90 | 68.87 | 65.77 | 66.03 | 66.03 | 1,502,700 |
Mar 20, 2024 | 66.83 | 67.96 | 65.64 | 67.36 | 67.36 | 1,454,300 |
Mar 19, 2024 | 63.64 | 69.18 | 63.41 | 67.59 | 67.59 | 2,510,600 |
Mar 18, 2024 | 65.35 | 68.35 | 63.65 | 63.75 | 63.75 | 2,246,700 |
Mar 15, 2024 | 63.43 | 65.44 | 62.37 | 65.19 | 65.19 | 21,705,700 |
Mar 14, 2024 | 64.37 | 64.62 | 61.33 | 63.75 | 63.75 | 2,761,400 |
Mar 13, 2024 | 65.33 | 65.80 | 63.50 | 64.63 | 64.63 | 2,084,600 |
Mar 12, 2024 | 65.00 | 66.00 | 62.62 | 64.55 | 64.55 | 2,384,900 |
Mar 11, 2024 | 65.82 | 66.48 | 62.16 | 64.39 | 64.39 | 2,626,700 |
Mar 8, 2024 | 67.00 | 68.38 | 65.65 | 65.75 | 65.75 | 1,382,500 |
Mar 7, 2024 | 66.88 | 67.67 | 65.05 | 65.84 | 65.84 | 1,590,300 |
Mar 6, 2024 | 67.29 | 68.00 | 65.40 | 66.88 | 66.88 | 1,800,400 |
Mar 5, 2024 | 66.90 | 68.15 | 66.01 | 66.43 | 66.43 | 2,210,200 |
Mar 4, 2024 | 71.03 | 72.00 | 66.69 | 67.68 | 67.68 | 4,175,400 |
Mar 1, 2024 | 73.20 | 75.03 | 72.53 | 73.98 | 73.98 | 1,637,400 |
Feb 29, 2024 | 73.86 | 75.00 | 71.48 | 72.24 | 72.24 | 1,904,000 |
Feb 28, 2024 | 77.94 | 78.94 | 69.41 | 73.09 | 73.09 | 4,376,900 |
Feb 27, 2024 | 79.00 | 81.36 | 78.60 | 80.99 | 80.99 | 2,367,500 |
Feb 26, 2024 | 77.07 | 79.93 | 77.00 | 79.00 | 79.00 | 1,788,300 |
Feb 23, 2024 | 76.00 | 79.49 | 75.86 | 78.02 | 78.02 | 1,738,500 |
Feb 22, 2024 | 76.30 | 77.30 | 75.52 | 75.59 | 75.59 | 1,168,700 |
Feb 21, 2024 | 76.32 | 77.35 | 75.66 | 76.50 | 76.50 | 974,200 |
Feb 20, 2024 | 76.62 | 78.00 | 76.01 | 76.89 | 76.89 | 1,136,300 |
Feb 16, 2024 | 78.46 | 79.59 | 76.78 | 76.89 | 76.89 | 1,320,900 |
Feb 15, 2024 | 76.82 | 78.72 | 76.05 | 78.56 | 78.56 | 1,704,300 |
Feb 14, 2024 | 77.90 | 78.47 | 75.59 | 76.50 | 76.50 | 1,817,200 |
Feb 13, 2024 | 77.40 | 80.99 | 76.16 | 77.03 | 77.03 | 2,784,700 |
Feb 12, 2024 | 77.40 | 79.86 | 76.61 | 79.30 | 79.30 | 1,345,100 |
Feb 9, 2024 | 79.00 | 79.77 | 76.52 | 76.94 | 76.94 | 1,883,800 |
Feb 8, 2024 | 77.85 | 79.39 | 76.92 | 78.94 | 78.94 | 1,420,900 |
Feb 7, 2024 | 80.23 | 80.40 | 77.00 | 77.12 | 77.12 | 1,427,900 |
Feb 6, 2024 | 80.27 | 80.80 | 78.05 | 80.16 | 80.16 | 977,100 |
Feb 5, 2024 | 79.23 | 80.66 | 76.56 | 80.16 | 80.16 | 2,665,800 |
Feb 2, 2024 | 80.49 | 84.05 | 79.14 | 81.87 | 81.87 | 2,387,400 |
Feb 1, 2024 | 78.52 | 82.64 | 78.49 | 81.25 | 81.25 | 2,678,400 |
Jan 31, 2024 | 78.73 | 81.48 | 77.69 | 78.13 | 78.13 | 1,954,300 |
Jan 30, 2024 | 79.96 | 80.44 | 77.27 | 78.73 | 78.73 | 2,154,100 |
Jan 29, 2024 | 81.67 | 81.89 | 79.56 | 79.99 | 79.99 | 2,472,800 |
Jan 26, 2024 | 84.00 | 84.00 | 80.65 | 82.74 | 82.74 | 1,163,200 |
Jan 25, 2024 | 82.94 | 83.73 | 80.55 | 82.91 | 82.91 | 1,737,800 |
Jan 24, 2024 | 83.42 | 84.11 | 81.50 | 81.77 | 81.77 | 1,723,200 |
Jan 23, 2024 | 83.69 | 84.92 | 80.86 | 84.80 | 84.80 | 1,404,300 |
Jan 22, 2024 | 81.20 | 84.08 | 80.56 | 83.69 | 83.69 | 2,058,000 |
Jan 19, 2024 | 82.68 | 83.73 | 80.02 | 80.96 | 80.96 | 3,381,800 |
Jan 18, 2024 | 84.97 | 86.63 | 81.57 | 82.74 | 82.74 | 2,547,200 |
Jan 17, 2024 | 80.93 | 86.19 | 80.13 | 85.68 | 85.68 | 3,378,900 |
Jan 16, 2024 | 82.50 | 85.05 | 80.22 | 81.19 | 81.19 | 4,057,200 |
Jan 12, 2024 | 85.51 | 86.98 | 83.86 | 85.60 | 85.60 | 4,876,900 |
Jan 11, 2024 | 99.97 | 100.49 | 73.12 | 84.95 | 84.95 | 24,190,600 |
Jan 10, 2024 | 100.00 | 103.75 | 97.63 | 101.63 | 101.63 | 7,236,100 |
Jan 9, 2024 | 108.55 | 108.61 | 95.51 | 101.97 | 101.97 | 11,769,200 |
Jan 8, 2024 | 89.30 | 110.25 | 85.86 | 108.06 | 108.06 | 15,904,500 |
Jan 5, 2024 | 87.24 | 95.61 | 86.82 | 93.73 | 93.73 | 6,525,800 |
Jan 4, 2024 | 87.00 | 90.22 | 85.80 | 88.24 | 88.24 | 5,876,500 |
Jan 3, 2024 | 83.49 | 87.78 | 82.15 | 86.64 | 86.64 | 4,546,100 |
Jan 2, 2024 | 84.38 | 88.82 | 81.75 | 84.12 | 84.12 | 4,437,000 |
Dec 29, 2023 | 83.55 | 87.58 | 82.80 | 83.49 | 83.49 | 6,323,000 |
Dec 28, 2023 | 82.64 | 85.62 | 79.32 | 83.24 | 83.24 | 7,191,300 |
Dec 27, 2023 | 73.65 | 83.82 | 71.90 | 83.44 | 83.44 | 22,099,400 |
Dec 26, 2023 | 44.74 | 46.28 | 43.53 | 45.71 | 45.71 | 2,001,200 |
Dec 22, 2023 | 45.00 | 46.00 | 43.21 | 44.60 | 44.60 | 2,670,900 |
Dec 21, 2023 | 37.00 | 45.25 | 36.24 | 44.82 | 44.82 | 8,780,500 |
Dec 20, 2023 | 36.88 | 37.91 | 35.66 | 35.72 | 35.72 | 1,765,400 |
Dec 19, 2023 | 36.50 | 37.26 | 32.70 | 36.84 | 36.84 | 3,193,800 |
Dec 18, 2023 | 36.34 | 38.17 | 35.97 | 36.09 | 36.09 | 2,496,400 |
Dec 15, 2023 | 37.68 | 38.22 | 35.76 | 36.07 | 36.07 | 4,821,600 |
Dec 14, 2023 | 38.04 | 38.44 | 35.83 | 36.61 | 36.61 | 2,261,900 |
Dec 13, 2023 | 35.11 | 37.45 | 34.68 | 37.38 | 37.38 | 1,954,800 |
Dec 12, 2023 | 35.54 | 35.91 | 34.95 | 35.11 | 35.11 | 1,405,400 |
Dec 11, 2023 | 34.16 | 35.80 | 33.06 | 35.50 | 35.50 | 1,551,500 |
Dec 8, 2023 | 34.60 | 35.60 | 33.58 | 34.10 | 34.10 | 1,596,300 |
Dec 7, 2023 | 33.48 | 35.63 | 33.36 | 34.86 | 34.86 | 1,939,200 |
Dec 6, 2023 | 32.68 | 34.22 | 32.50 | 33.46 | 33.46 | 1,482,100 |
Dec 5, 2023 | 33.62 | 33.93 | 32.53 | 32.56 | 32.56 | 1,222,200 |
Dec 4, 2023 | 33.65 | 34.98 | 33.38 | 33.89 | 33.89 | 1,357,300 |
Dec 1, 2023 | 33.53 | 33.58 | 32.39 | 33.57 | 33.57 | 1,695,300 |
Nov 30, 2023 | 32.62 | 34.11 | 32.35 | 33.48 | 33.48 | 2,571,100 |
Nov 29, 2023 | 31.43 | 34.11 | 31.43 | 32.14 | 32.14 | 1,801,700 |
Nov 28, 2023 | 31.73 | 31.73 | 30.68 | 31.22 | 31.22 | 689,400 |
Nov 27, 2023 | 31.87 | 32.24 | 30.92 | 31.83 | 31.83 | 892,100 |
Nov 24, 2023 | 31.61 | 32.20 | 31.58 | 31.97 | 31.97 | 380,300 |
Nov 22, 2023 | 32.40 | 32.70 | 31.46 | 31.91 | 31.91 | 1,126,700 |
Nov 21, 2023 | 31.70 | 32.24 | 30.70 | 31.74 | 31.74 | 1,319,100 |
Nov 20, 2023 | 32.67 | 33.15 | 31.79 | 32.31 | 32.31 | 2,590,100 |
Nov 17, 2023 | 31.95 | 32.53 | 31.53 | 32.44 | 32.44 | 1,288,100 |
Nov 16, 2023 | 32.78 | 33.16 | 31.03 | 31.68 | 31.68 | 1,481,300 |
Nov 15, 2023 | 33.63 | 35.22 | 32.82 | 32.83 | 32.83 | 1,802,500 |
Nov 14, 2023 | 33.38 | 34.40 | 33.02 | 34.29 | 34.29 | 1,614,600 |
Nov 13, 2023 | 31.84 | 33.05 | 31.59 | 32.01 | 32.01 | 1,542,400 |
Nov 10, 2023 | 33.12 | 33.81 | 32.33 | 32.50 | 32.50 | 1,475,500 |
Nov 9, 2023 | 35.40 | 35.74 | 33.03 | 33.11 | 33.11 | 850,600 |
Nov 8, 2023 | 35.63 | 35.78 | 34.47 | 34.76 | 34.76 | 948,500 |
Nov 7, 2023 | 35.45 | 36.00 | 34.91 | 35.85 | 35.85 | 1,298,900 |
Nov 6, 2023 | 35.78 | 36.28 | 33.60 | 34.43 | 34.43 | 1,456,800 |
Nov 3, 2023 | 35.45 | 36.78 | 35.01 | 36.32 | 36.32 | 2,030,600 |
Nov 2, 2023 | 35.94 | 36.28 | 34.58 | 34.64 | 34.64 | 1,785,200 |
Nov 1, 2023 | 34.93 | 35.24 | 34.21 | 35.10 | 35.10 | 1,942,700 |
Oct 31, 2023 | 31.64 | 36.53 | 31.46 | 34.86 | 34.86 | 3,914,300 |
Oct 30, 2023 | 31.82 | 32.65 | 31.50 | 32.09 | 32.09 | 2,040,800 |
Oct 27, 2023 | 32.10 | 32.52 | 30.37 | 31.74 | 31.74 | 2,375,600 |
Oct 26, 2023 | 33.03 | 33.35 | 32.27 | 32.41 | 32.41 | 756,000 |
Oct 25, 2023 | 31.44 | 33.01 | 31.08 | 32.59 | 32.59 | 1,586,300 |
Oct 24, 2023 | 32.47 | 33.10 | 31.58 | 31.86 | 31.86 | 1,026,300 |
Oct 23, 2023 | 32.89 | 33.39 | 31.88 | 31.88 | 31.88 | 788,900 |
Oct 20, 2023 | 33.33 | 34.07 | 32.93 | 33.11 | 33.11 | 1,336,100 |
Oct 19, 2023 | 34.43 | 34.43 | 32.49 | 32.81 | 32.81 | 1,943,600 |
Oct 18, 2023 | 35.18 | 35.65 | 33.99 | 34.30 | 34.30 | 1,600,800 |
Oct 17, 2023 | 34.44 | 36.16 | 34.44 | 35.38 | 35.38 | 1,712,900 |
Oct 16, 2023 | 34.06 | 35.70 | 32.99 | 34.65 | 34.65 | 1,749,900 |
Oct 13, 2023 | 33.42 | 35.33 | 32.79 | 34.21 | 34.21 | 1,555,500 |
Oct 12, 2023 | 35.89 | 35.89 | 32.49 | 33.39 | 33.39 | 1,915,500 |
Oct 11, 2023 | 35.14 | 36.00 | 34.26 | 35.95 | 35.95 | 3,245,800 |
Oct 10, 2023 | 31.79 | 35.05 | 31.63 | 34.87 | 34.87 | 4,580,700 |
Oct 9, 2023 | 30.85 | 31.77 | 30.10 | 31.70 | 31.70 | 1,505,800 |
Oct 6, 2023 | 27.34 | 31.36 | 26.83 | 30.60 | 30.60 | 2,580,700 |
Oct 5, 2023 | 26.95 | 27.70 | 26.55 | 27.47 | 27.47 | 939,900 |
Oct 4, 2023 | 26.85 | 27.33 | 25.98 | 27.05 | 27.05 | 1,192,700 |
Oct 3, 2023 | 27.91 | 28.17 | 26.57 | 26.88 | 26.88 | 1,386,800 |
Oct 2, 2023 | 29.36 | 29.40 | 27.56 | 27.88 | 27.88 | 1,580,800 |
Sep 29, 2023 | 31.01 | 31.09 | 29.25 | 29.46 | 29.46 | 1,689,200 |
Sep 28, 2023 | 29.81 | 31.72 | 28.96 | 30.80 | 30.80 | 1,627,700 |
Sep 27, 2023 | 30.01 | 30.55 | 29.71 | 29.92 | 29.92 | 706,400 |
Sep 26, 2023 | 30.08 | 30.66 | 29.79 | 30.00 | 30.00 | 1,035,900 |
Sep 25, 2023 | 30.79 | 31.02 | 29.90 | 29.98 | 29.98 | 608,600 |
Sep 22, 2023 | 31.40 | 31.54 | 30.84 | 30.95 | 30.95 | 407,700 |
Sep 21, 2023 | 31.44 | 31.90 | 30.60 | 31.24 | 31.24 | 1,004,800 |
Sep 20, 2023 | 32.76 | 33.03 | 31.96 | 31.97 | 31.97 | 849,400 |
Sep 19, 2023 | 33.87 | 34.38 | 32.83 | 32.93 | 32.93 | 864,400 |
Sep 18, 2023 | 34.12 | 34.59 | 33.17 | 33.87 | 33.87 | 1,411,000 |
Sep 15, 2023 | 34.52 | 34.52 | 33.65 | 34.23 | 34.23 | 1,499,100 |
Sep 14, 2023 | 34.86 | 35.27 | 34.16 | 34.21 | 34.21 | 1,366,100 |
Sep 13, 2023 | 35.08 | 35.21 | 34.41 | 34.83 | 34.83 | 734,800 |
Sep 12, 2023 | 34.73 | 35.22 | 34.24 | 35.05 | 35.05 | 579,900 |
Sep 11, 2023 | 36.06 | 36.06 | 34.66 | 34.73 | 34.73 | 845,400 |
Sep 8, 2023 | 36.78 | 37.10 | 35.88 | 36.06 | 36.06 | 699,700 |
Sep 7, 2023 | 35.67 | 36.74 | 35.67 | 36.61 | 36.61 | 595,400 |
Sep 6, 2023 | 35.57 | 36.22 | 35.49 | 35.81 | 35.81 | 436,400 |
Sep 5, 2023 | 35.83 | 35.87 | 34.96 | 35.16 | 35.16 | 585,500 |
Sep 1, 2023 | 35.33 | 36.57 | 35.30 | 36.00 | 36.00 | 718,600 |
Aug 31, 2023 | 35.00 | 35.83 | 34.80 | 34.94 | 34.94 | 603,100 |
Aug 30, 2023 | 35.58 | 35.72 | 34.92 | 35.22 | 35.22 | 466,500 |
Aug 29, 2023 | 35.70 | 36.08 | 35.21 | 35.49 | 35.49 | 373,400 |
Aug 28, 2023 | 35.06 | 35.95 | 34.85 | 35.88 | 35.88 | 455,100 |
Aug 25, 2023 | 33.96 | 35.26 | 33.68 | 34.86 | 34.86 | 700,900 |
Aug 24, 2023 | 32.94 | 33.77 | 32.75 | 33.68 | 33.68 | 641,100 |
Aug 23, 2023 | 33.58 | 34.10 | 32.98 | 33.05 | 33.05 | 356,800 |
Aug 22, 2023 | 32.94 | 33.66 | 32.26 | 33.36 | 33.36 | 441,900 |
Aug 21, 2023 | 32.37 | 33.32 | 31.80 | 32.94 | 32.94 | 730,000 |
Aug 18, 2023 | 31.66 | 32.78 | 31.57 | 32.44 | 32.44 | 747,500 |
Aug 17, 2023 | 33.14 | 33.23 | 31.81 | 31.88 | 31.88 | 520,000 |
Aug 16, 2023 | 32.59 | 33.69 | 32.16 | 33.17 | 33.17 | 785,000 |
Aug 15, 2023 | 32.32 | 32.73 | 31.83 | 32.71 | 32.71 | 1,165,200 |
Aug 14, 2023 | 32.45 | 32.60 | 31.63 | 32.10 | 32.10 | 569,000 |
Aug 11, 2023 | 32.23 | 32.76 | 32.10 | 32.75 | 32.75 | 338,200 |
Aug 10, 2023 | 31.70 | 32.68 | 31.70 | 32.49 | 32.49 | 577,200 |
Aug 9, 2023 | 31.98 | 32.45 | 31.63 | 31.80 | 31.80 | 647,300 |
Aug 8, 2023 | 31.33 | 32.14 | 31.00 | 31.95 | 31.95 | 762,000 |
Aug 7, 2023 | 33.45 | 33.45 | 31.05 | 31.35 | 31.35 | 943,400 |
Aug 4, 2023 | 31.99 | 34.97 | 31.95 | 33.19 | 33.19 | 1,112,300 |
Aug 3, 2023 | 31.02 | 32.27 | 30.82 | 31.70 | 31.70 | 1,136,400 |
Aug 2, 2023 | 32.01 | 32.44 | 30.66 | 31.08 | 31.08 | 816,500 |
Aug 1, 2023 | 33.09 | 33.10 | 32.01 | 32.50 | 32.50 | 766,200 |
Jul 31, 2023 | 33.00 | 33.43 | 32.87 | 33.35 | 33.35 | 690,600 |
Jul 28, 2023 | 32.28 | 33.56 | 32.17 | 33.25 | 33.25 | 1,264,700 |
Jul 27, 2023 | 32.68 | 32.77 | 31.92 | 32.23 | 32.23 | 676,400 |
Jul 26, 2023 | 32.01 | 32.58 | 31.81 | 32.40 | 32.40 | 940,900 |
Jul 25, 2023 | 32.65 | 33.15 | 32.10 | 32.14 | 32.14 | 884,300 |
Jul 24, 2023 | 32.76 | 33.17 | 32.05 | 32.89 | 32.89 | 453,100 |
Jul 21, 2023 | 32.46 | 33.29 | 32.26 | 32.72 | 32.72 | 1,096,100 |
Jul 20, 2023 | 33.60 | 33.68 | 32.39 | 32.40 | 32.40 | 1,009,900 |
Jul 19, 2023 | 33.41 | 34.27 | 33.33 | 33.62 | 33.62 | 891,400 |
Jul 18, 2023 | 33.73 | 33.89 | 33.04 | 33.19 | 33.19 | 703,900 |
Jul 17, 2023 | 35.18 | 35.88 | 33.80 | 33.81 | 33.81 | 593,600 |
Jul 14, 2023 | 35.32 | 35.40 | 34.61 | 34.93 | 34.93 | 628,200 |
Jul 13, 2023 | 35.37 | 36.26 | 35.08 | 35.50 | 35.50 | 820,600 |
Jul 12, 2023 | 35.61 | 35.84 | 34.85 | 35.29 | 35.29 | 1,043,700 |
Jul 11, 2023 | 35.83 | 35.83 | 34.92 | 35.13 | 35.13 | 756,600 |
Jul 10, 2023 | 34.63 | 36.04 | 34.63 | 35.85 | 35.85 | 985,400 |
Jul 7, 2023 | 33.68 | 35.29 | 33.68 | 34.71 | 34.71 | 1,427,700 |
Jul 6, 2023 | 32.87 | 33.65 | 32.69 | 33.63 | 33.63 | 516,200 |
Jul 5, 2023 | 33.10 | 33.54 | 32.51 | 33.39 | 33.39 | 807,900 |
Jul 3, 2023 | 32.37 | 33.50 | 32.26 | 33.36 | 33.36 | 344,900 |
Jun 30, 2023 | 33.14 | 33.37 | 32.52 | 32.62 | 32.62 | 1,048,700 |
Jun 29, 2023 | 33.38 | 33.87 | 32.56 | 32.75 | 32.75 | 930,000 |
Jun 28, 2023 | 33.81 | 34.25 | 33.21 | 33.50 | 33.50 | 718,100 |
Jun 27, 2023 | 32.96 | 33.95 | 32.32 | 33.75 | 33.75 | 1,233,100 |
Jun 26, 2023 | 34.93 | 35.13 | 32.74 | 32.94 | 32.94 | 1,577,500 |
Jun 23, 2023 | 36.91 | 37.21 | 35.19 | 35.22 | 35.22 | 2,205,400 |
Jun 22, 2023 | 36.63 | 37.86 | 36.36 | 37.22 | 37.22 | 826,100 |
Jun 21, 2023 | 35.47 | 36.16 | 34.76 | 36.12 | 36.12 | 756,900 |
Jun 20, 2023 | 34.70 | 35.84 | 34.47 | 35.66 | 35.66 | 764,400 |
Jun 16, 2023 | 35.98 | 35.98 | 34.26 | 34.84 | 34.84 | 1,863,400 |
Jun 15, 2023 | 34.87 | 35.96 | 34.57 | 35.44 | 35.44 | 934,900 |
Jun 14, 2023 | 36.44 | 36.62 | 34.95 | 35.01 | 35.01 | 942,200 |
Jun 13, 2023 | 36.06 | 37.00 | 35.89 | 36.34 | 36.34 | 1,055,900 |
Jun 12, 2023 | 37.33 | 37.57 | 35.91 | 35.96 | 35.96 | 987,500 |
Jun 9, 2023 | 37.98 | 38.15 | 36.98 | 37.03 | 37.03 | 490,400 |
Jun 8, 2023 | 38.50 | 38.55 | 37.51 | 38.06 | 38.06 | 577,800 |
Jun 7, 2023 | 37.85 | 38.94 | 36.89 | 38.73 | 38.73 | 738,300 |
Jun 6, 2023 | 38.05 | 38.79 | 37.70 | 37.73 | 37.73 | 606,200 |
Jun 5, 2023 | 38.16 | 39.00 | 37.98 | 38.00 | 38.00 | 621,100 |
Jun 2, 2023 | 38.56 | 39.24 | 37.95 | 38.63 | 38.63 | 688,000 |
Jun 1, 2023 | 37.84 | 38.96 | 37.16 | 37.96 | 37.96 | 612,500 |
May 31, 2023 | 38.11 | 39.02 | 37.14 | 37.69 | 37.69 | 696,100 |
May 30, 2023 | 37.19 | 38.02 | 36.96 | 37.96 | 37.96 | 365,600 |
May 26, 2023 | 37.77 | 37.92 | 37.06 | 37.36 | 37.36 | 371,600 |
May 25, 2023 | 38.06 | 38.06 | 36.75 | 37.54 | 37.54 | 508,400 |
May 24, 2023 | 38.79 | 38.79 | 37.81 | 38.14 | 38.14 | 662,500 |
May 23, 2023 | 40.69 | 41.24 | 38.77 | 39.01 | 39.01 | 815,000 |
May 22, 2023 | 39.16 | 40.99 | 39.16 | 40.75 | 40.75 | 901,900 |
May 19, 2023 | 38.28 | 39.10 | 37.81 | 38.98 | 38.98 | 942,900 |
May 18, 2023 | 37.80 | 37.88 | 36.66 | 37.58 | 37.58 | 388,200 |
May 17, 2023 | 37.45 | 37.87 | 36.20 | 37.81 | 37.81 | 497,800 |
May 16, 2023 | 38.29 | 38.50 | 36.59 | 37.23 | 37.23 | 815,300 |
May 15, 2023 | 37.79 | 39.19 | 37.06 | 38.95 | 38.95 | 618,500 |
May 12, 2023 | 37.74 | 38.01 | 36.96 | 37.64 | 37.64 | 811,000 |
May 11, 2023 | 39.50 | 39.66 | 37.68 | 37.83 | 37.83 | 1,154,900 |
May 10, 2023 | 38.84 | 39.39 | 38.50 | 39.23 | 39.23 | 507,600 |
Related Tickers
BBIO BridgeBio Pharma, Inc.
28.73
+3.72%
CLRB Cellectar Biosciences, Inc.
3.2400
+1.25%
KRYS Krystal Biotech, Inc.
158.74
+0.67%
MDGL Madrigal Pharmaceuticals, Inc.
206.92
-0.54%
BPMC Blueprint Medicines Corporation
108.34
-0.40%
APLS Apellis Pharmaceuticals, Inc.
42.52
+0.52%
BHVN Biohaven Ltd.
41.36
+1.42%
JANX Janux Therapeutics, Inc.
51.94
-6.19%
SWTX SpringWorks Therapeutics, Inc.
42.95
+1.63%
IMVT Immunovant, Inc.
29.70
-0.20%