Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CYTK	66.08	66.605	65.00	65.27	0.93	900,199	7,908	64.35	66.50
2024-05-02	Q	CYTK	64.33	64.69	63.57	64.34	0.97	576,678	8,651	64.27	66.50
2024-05-01	Q	CYTK	61.41	64.30	61.37	63.37	2.05	1,232,153	11,897	62.00	70.01
2024-04-30	Q	CYTK	61.74	62.28	60.86	61.32	-1.21	2,529,798	12,618	60.86	62.60
2024-04-29	Q	CYTK	64.95	65.00	62.20	62.53	-2.81	1,286,291	13,574	62.20	64.00
2024-04-26	Q	CYTK	65.00	66.12	64.50	65.34	0.54	735,715	7,634	63.60	65.00
2024-04-25	Q	CYTK	64.81	65.42	63.90	64.80	-2.02	1,112,286	10,460	65.00	66.25
2024-04-24	Q	CYTK	65.89	67.45	65.68	66.82	1.25	807,781	8,899	65.67	110.00
2024-04-23	Q	CYTK	66.72	68.76	65.53	65.57	-0.72	1,283,835	14,894	65.67	67.95
2024-04-22	Q	CYTK	67.90	67.90	65.64	66.29	-1.26	1,184,339	13,981	60.00	68.42
2024-04-19	Q	CYTK	66.88	67.80	64.815	67.55	0.55	1,607,394	13,975	66.75	68.00
2024-04-18	Q	CYTK	67.50	68.53	66.84	67.00	-0.93	1,034,739	9,012	66.78	70.14
2024-04-17	Q	CYTK	69.58	69.90	67.86	67.93	-1.07	1,285,604	8,083	25.00	71.00
2024-04-16	Q	CYTK	67.81	70.52	66.55	69.00	1.00	973,213	8,775	62.50	71.00
2024-04-15	Q	CYTK	71.60	71.60	67.48	67.97	-3.59	1,517,011	13,438	67.00	69.00
2024-04-12	Q	CYTK	73.76	73.76	70.61	71.56	-1.63	789,526	8,867	71.11	73.77
2024-04-11	Q	CYTK	74.99	75.50	72.35	73.19	-1.17	788,934	9,622	72.25	75.00
2024-04-10	Q	CYTK	72.54	75.00	72.28	74.36	-0.69	803,163	10,620	73.80	76.48
2024-04-09	Q	CYTK	74.20	75.71	73.43	75.05	0.86	1,224,477	15,673	73.50	120.00
2024-04-08	Q	CYTK	73.90	74.38	72.55	74.19	1.48	979,423	10,342	72.50	74.25
2024-04-05	Q	CYTK	69.21	73.21	68.43	72.71	3.53	1,007,125	11,581	72.51	73.00
2024-04-04	Q	CYTK	71.69	72.3299	68.72	69.18	-1.74	757,951	7,970	68.72	71.62
2024-04-03	Q	CYTK	70.27	71.43	70.00	70.92	-0.05	589,413	8,322	70.00	72.00
2024-04-02	Q	CYTK	71.19	72.72	70.345	70.97	-2.05	1,037,252	11,290	69.93	71.78
2024-04-01	Q	CYTK	69.78	73.16	68.90	73.02	2.91	1,412,087	10,801	70.22	73.93
2024-03-29	Q	CYTK	71.41	71.855	69.96	70.11	-1.30	0	0	70.00	71.50
2024-03-28	Q	CYTK	71.41	71.855	69.96	70.11	-1.30	1,612,081	13,027	70.00	71.50
2024-03-27	Q	CYTK	71.40	73.18	69.88	71.41	0.26	2,483,051	13,830	71.00	71.90
2024-03-26	Q	CYTK	69.00	74.6799	68.28	71.15	2.42	4,055,304	21,079	71.30	72.58
2024-03-25	Q	CYTK	67.75	69.40	67.375	68.73	1.31	1,015,822	9,602	68.88	69.50
2024-03-22	Q	CYTK	65.79	68.33	65.13	67.42	1.39	1,411,848	10,206	67.10	67.30
2024-03-21	Q	CYTK	67.90	68.87	65.765	66.03	-1.33	1,502,807	11,346	66.00	66.56
2024-03-20	Q	CYTK	66.83	67.9619	65.64	67.36	-0.23	1,454,346	12,439	65.80	67.99
2024-03-19	Q	CYTK	63.64	69.18	63.405	67.59	3.84	2,510,753	17,530	66.84	68.02
2024-03-18	Q	CYTK	65.35	68.3474	63.65	63.75	-1.44	2,246,657	15,884	63.60	65.56
2024-03-15	Q	CYTK	63.43	65.44	62.37	65.19	1.44	21,705,926	18,731	61.70	66.00
2024-03-14	Q	CYTK	64.37	64.62	61.33	63.75	-0.88	2,761,425	18,975	61.33	64.32
2024-03-13	Q	CYTK	65.33	65.80	63.50	64.63	0.08	2,084,470	13,029	63.51	64.78
2024-03-12	Q	CYTK	65.00	66.00	62.62	64.55	0.16	2,384,974	16,395	63.50	65.18
2024-03-11	Q	CYTK	65.82	66.48	62.155	64.39	-1.36	2,626,759	17,523	64.00	64.42
2024-03-08	Q	CYTK	67.00	68.38	65.645	65.75	-0.09	1,382,539	12,793	65.77	66.18
2024-03-07	Q	CYTK	66.88	67.67	65.05	65.84	-1.04	1,590,262	13,922	65.21	66.30
2024-03-06	Q	CYTK	67.29	68.00	65.40	66.88	0.45	1,800,433	14,228	66.10	66.99
2024-03-05	Q	CYTK	66.90	68.15	66.01	66.43	-1.25	2,210,167	17,343	66.30	67.05
2024-03-04	Q	CYTK	71.03	72.00	66.69	67.68	-6.30	4,175,200	29,214	68.70	69.02
2024-03-01	Q	CYTK	73.20	75.00	72.54	73.97	1.73	1,645,369	12,094	73.04	73.49
2024-02-29	Q	CYTK	73.86	75.00	71.48	72.24	-0.85	1,903,652	13,439	70.20	74.00
2024-02-28	Q	CYTK	77.94	78.94	69.41	73.09	-7.90	4,377,010	30,082	73.10	74.96
2024-02-27	Q	CYTK	79.00	81.36	78.599	80.99	1.99	2,367,063	17,380	77.76	79.20
2024-02-26	Q	CYTK	77.07	79.93	77.00	79.00	0.98	1,788,231	14,364	77.00	79.99
2024-02-23	Q	CYTK	76.00	79.49	75.86	78.02	2.43	1,738,567	13,428	77.05	78.97
2024-02-22	Q	CYTK	76.30	77.30	75.52	75.59	-0.91	1,168,753	11,627	75.50	77.60
2024-02-21	Q	CYTK	76.32	77.35	75.66	76.50	-0.39	974,346	9,656	75.60	76.78
2024-02-20	Q	CYTK	76.62	78.00	76.01	76.89		1,136,377	9,803	76.05	78.99
2024-02-19	Q	CYTK	78.46	79.59	76.78	76.89	-1.67	0	0	76.85	79.97
2024-02-16	Q	CYTK	78.46	79.59	76.78	76.89	-1.67	1,320,543	11,916	76.85	79.97
2024-02-15	Q	CYTK	76.82	78.715	76.05	78.56	2.06	1,704,344	9,864	77.50	78.68
2024-02-14	Q	CYTK	77.90	78.475	75.59	76.50	-0.53	1,816,837	11,497	76.00	77.50
2024-02-13	Q	CYTK	77.40	80.99	76.16	77.03	-2.27	2,784,694	20,382	76.76	78.00
2024-02-12	Q	CYTK	77.40	79.8625	76.6101	79.30	2.36	1,345,056	12,585	77.00	79.39
2024-02-09	Q	CYTK	79.00	79.77	76.52	76.94	-2.00	1,883,793	12,117	77.10	77.94
2024-02-08	Q	CYTK	77.85	79.39	76.915	78.94	1.82	1,420,929	12,730	78.20	79.49
2024-02-07	Q	CYTK	80.23	80.40	77.00	77.12	-3.04	1,427,940	11,148	77.01	80.24
2024-02-06	Q	CYTK	80.27	80.80	78.05	80.16		977,018	9,022	78.05	80.25