Cytokineticsorporated - Stock Price History | CYTK

Historical daily share price chart and data for Cytokineticsorporated since 2020 adjusted for splits. The latest closing stock price for Cytokineticsorporated as of August 07, 2020 is 21.51.
  • The all-time high Cytokineticsorporated stock closing price was 105.40 on May 05, 2004.
  • The Cytokineticsorporated 52-week high stock price is 29.20, which is 35.8% above the current share price.
  • The Cytokineticsorporated 52-week low stock price is 7.72, which is 64.1% below the current share price.
  • The average Cytokineticsorporated stock price for the last 52 weeks is 14.91.
Cytokineticsorporated Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 9.9868 6.8200 14.2500 5.9500 10.6100 67.88%
2018 8.0609 8.7500 10.0500 5.9100 6.3200 -22.45%
2017 12.6532 12.4000 17.0000 7.2500 8.1500 -32.92%
2016 9.1569 10.0000 12.5500 6.1700 12.1500 16.16%
2015 7.6714 7.3700 12.9500 5.5100 10.4600 30.59%
2014 5.8718 6.7200 12.9900 3.0700 8.0100 23.23%
2013 7.8704 4.0204 13.8200 4.0204 6.5000 64.17%
2012 5.1871 5.8788 7.2585 3.5993 3.9592 -31.25%
2011 7.9684 12.9574 12.9574 5.7588 5.7588 -54.07%
2010 16.4334 18.6563 21.3557 12.2675 12.5375 -28.18%
2009 16.9971 17.0966 31.7936 8.6983 17.4565 2.11%
2008 21.8828 27.2945 34.1332 11.9976 17.0966 -39.75%
2007 37.0864 50.0300 51.5897 26.3947 28.3743 -36.76%
2006 41.3366 37.6125 47.9304 31.6737 44.8710 14.37%
2005 46.5644 58.8482 61.0078 29.2741 39.2322 -36.20%
2004 68.3886 97.5405 105.3989 45.1110 61.4877 0.00%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $1.279B $0.027B
Cytokinetics is a late-stage biopharmaceutical company focused on discovering, developing and commercializing first-in-class muscle activators as potential treatments for debilitating diseases in which muscle performance is compromised and/or deteriorating. With an unmatched understanding of muscle biology and mechanics of muscle performance, the company is developing small molecule drug candidates engineered to increase muscle function and contractility. Cytokinetics' lead drug candidate is tirasemtiv, a fast skeletal muscle activator, for the potential treatment of ALS. Tirasemtiv has been granted orphan drug designation and fast track status by the FDA and orphan medicinal product designation by the EMA. Cytokinetics is collaborating with Amgen Inc. to develop omecamtiv mecarbil, a novel cardiac muscle activator, for the potential treatment of heart failure, and with Astellas Pharma Inc. to develop CK-2127107, a fast skeletal muscle activator, for the potential treatment of spinal muscular atrophy.
Stock Name Country Market Cap PE Ratio
Amgen (AMGN) United States $140.971B 15.31
Bristol Myers Squibb (BMY) United States $138.069B 10.63
CSL (CSLLY) Australia $89.402B 0.00
Gilead Sciences (GILD) United States $86.991B 12.52
Vertex Pharmaceuticals (VRTX) United States $71.105B 39.68
Regeneron Pharmaceuticals (REGN) United States $68.234B 25.23
Illumina (ILMN) United States $52.282B 60.38
Biogen (BIIB) United States $48.398B 8.28
Seattle Genetics (SGEN) United States $27.918B 0.00
Moderna (MRNA) United States $27.508B 0.00
Genmab (GMAB) Denmark $23.865B 19.63
SINO PHARMACEUT (SBMFF) Hong Kong, SAR China $23.603B 0.00
Alexion Pharmaceuticals (ALXN) United States $22.636B 9.43
Genmab (GNMSF) Denmark $22.579B 67.03
BioMarin Pharmaceutical (BMRN) United States $21.521B 156.14
Incyte (INCY) United States $21.198B 0.00
BeiGene (BGNE) Cayman Islands $19.703B 0.00
BioNTech SE (BNTX) Germany $17.422B 0.00
Alnylam Pharmaceuticals (ALNY) United States $16.557B 0.00
Horizon Therapeutics Public (HZNP) Ireland $15.703B 36.74
Bio-Rad Laboratories (BIO.B) United States $15.581B 70.47
Exact Sciences (EXAS) United States $13.018B 0.00
Sarepta Therapeutics (SRPT) United States $12.480B 0.00
Galapagos (GLPG) Belgium $12.446B 36.61
ARGENX SE-ADR (ARGX) Netherlands $10.848B 0.00
QIAGEN (QGEN) Netherlands $10.775B 27.35
Bio-Techne Corp (TECH) United States $10.158B 70.31
Immunomedics (IMMU) United States $9.928B 0.00
Novavax (NVAX) United States $9.870B 0.00
Guardant Health (GH) United States $8.097B 0.00
Repligen (RGEN) United States $8.021B 127.31
Ascendis Pharma (ASND) Denmark $7.714B 0.00
Emergent Biosolutions (EBS) United States $6.915B 27.39
Exelixis (EXEL) United States $6.857B 25.12
ACADIA Pharmaceuticals (ACAD) United States $6.660B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $6.302B 195.24
SWEDISH ORP BIO (BIOVF) Sweden $6.177B 15.37
Vir Biotechnology (VIR) United States $6.134B 0.00
Mirati Therapeutics (MRTX) United States $5.625B 0.00
MyoKardia (MYOK) United States $5.481B 0.00
Acceleron Pharma (XLRN) United States $5.335B 0.00
Reata Pharmaceuticals (RETA) United States $5.192B 0.00
Ultragenyx Pharmaceutical (RARE) United States $5.140B 0.00
Adaptive Biotechnologies (ADPT) United States $4.901B 0.00
Zai Lab (ZLAB) China $4.669B 0.00
NeoGenomics (NEO) United States $4.382B 1322.67
Bluebird Bio (BLUE) United States $4.204B 0.00
China Biologic Products (CBPO) China $4.176B 23.21
Blueprint Medicines (BPMC) United States $4.115B 0.00
MorphoSys AG (MOR) Germany $4.105B 53.79
Amicus Therapeutics (FOLD) United States $3.971B 0.00
Halozyme Therapeutics (HALO) United States $3.935B 0.00
Global Blood Therapeutics (GBT) United States $3.916B 0.00
Momenta Pharmaceuticals (MNTA) United States $3.883B 0.00
Arena Pharmaceuticals (ARNA) United States $3.647B 0.00
Sorrento Therapeutics (SRNE) United States $3.490B 0.00
Denali Therapeutics (DNLI) United States $3.339B 0.00
Inovio Pharmaceuticals (INO) United States $3.197B 0.00
Insmed (INSM) United States $3.106B 0.00
Principia Biopharma (PRNB) United States $3.036B 0.00
Alkermes (ALKS) Ireland $2.973B 62.32
Fate Therapeutics (FATE) United States $2.938B 0.00
Deciphera Pharmaceuticals (DCPH) United States $2.757B 0.00
Amarin (AMRN) Ireland $2.698B 0.00
Twist Bioscience (TWST) United States $2.527B 0.00
Editas Medicine (EDIT) United States $1.917B 0.00
PHARMA MAR SA (PHMMF) Spain $1.908B 0.00
Viela Bio (VIE) United States $1.902B 0.00
Ligand Pharmaceuticals (LGND) United States $1.888B 63.95
Mesoblast (MESO) Australia $1.874B 0.00
UniQure (QURE) Netherlands $1.836B 0.00
Sangamo Therapeutics (SGMO) United States $1.738B 0.00
I-Mab (IMAB) China $1.716B 0.00
BAVARIAN NORDIC (BVNRY) Denmark $1.682B 40.04
Intercept Pharmaceuticals (ICPT) United States $1.606B 0.00
Eidos Therapeutics (EIDX) United States $1.590B 0.00
Dicerna Pharmaceuticals (DRNA) United States $1.554B 0.00
Revance Therapeutics (RVNC) United States $1.487B 0.00
Adverum Biotechnologies (ADVM) United States $1.482B 0.00
Zymeworks (ZYME) Canada $1.408B 0.00
Coherus BioSciences (CHRS) United States $1.392B 8.18
Intra-Cellular Therapies (ITCI) United States $1.389B 0.00
Zealand Pharma (ZEAL) Denmark $1.371B 0.00
Forma Therapeutics Holdings (FMTX) United States $1.362B 0.00
Mersana Therapeutics (MRSN) United States $1.357B 0.00
Epizyme (EPZM) United States $1.306B 0.00
NGM Biopharmaceuticals (NGM) United States $1.289B 0.00
Zealand Pharma (ZLDPF) Denmark $1.276B 0.00
REGENXBIO (RGNX) United States $1.230B 0.00
Beam Therapeutics (BEAM) United States $1.208B 0.00
Alcobra (ARCT) United States $1.185B 0.00
Akcea Therapeutics (AKCA) United States $1.179B 0.00
Alector (ALEC) United States $1.174B 0.00
Arvinas (ARVN) United States $1.127B 0.00
Compugen (CGEN) Israel $1.117B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $1.051B 0.00
Adaptimmune Therapeutics (ADAP) United Kingdom $1.038B 0.00
NantKwest (NK) United States $1.036B 0.00
Intellia Therapeutics (NTLA) United States $1.019B 0.00
Arcus Biosciences (RCUS) United States $1.002B 0.00
Heska (HSKA) United States $0.986B 0.00
VBI Vaccines (VBIV) United States $0.981B 0.00
Retrophin (RTRX) United States $0.977B 0.00
Myriad Genetics (MYGN) United States $0.909B 46.88
Athenex (ATNX) United States $0.899B 0.00
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.860B 0.00
Intrexon (PGEN) United States $0.840B 0.00
Codexis (CDXS) United States $0.812B 0.00
Cara Therapeutics (CARA) United States $0.793B 0.00
Morphic Holding (MORF) United States $0.778B 0.00
Pharming Group (PHGUF) Netherlands $0.751B 17.14
Cellectis S.A (CLLS) France $0.743B 0.00
Castle Biosciences (CSTL) United States $0.720B 0.00
Dynavax Technologies (DVAX) United States $0.717B 0.00
ZIOPHARM Oncology Inc (ZIOP) United States $0.711B 0.00
Vericel (VCEL) United States $0.710B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.704B 0.00
Kadmon Holdings (KDMN) United States $0.680B 0.00
Frequency Therapeutics (FREQ) United States $0.673B 0.00
MiMedx (MDXG) United States $0.663B 0.00
Vanda Pharmaceuticals (VNDA) United States $0.655B 5.74
Agenus (AGEN) United States $0.643B 0.00
Sinovac Biotech (SVA) China $0.640B 20.87
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.599B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.572B 0.00
Cue Biopharma (CUE) United States $0.565B 0.00
Syros Pharmaceuticals (SYRS) United States $0.557B 0.00
MeiraGTx Holdings (MGTX) United States $0.516B 0.00
Athersys (ATHX) United States $0.515B 0.00
Prothena (PRTA) Ireland $0.508B 0.00
AnaptysBio (ANAB) United States $0.504B 0.00
Protagonist Therapeutics (PTGX) United States $0.493B 0.00
Anika Therapeutics (ANIK) United States $0.489B 21.41
Kala Pharmaceuticals (KALA) United States $0.487B 0.00
UROGEN PHARMA (URGN) United States $0.484B 0.00
Innate Pharma S.A (IPHA) France $0.471B 0.00
Orchard Therapeutics (ORTX) United Kingdom $0.459B 0.00
Cel-Sci (CVM) United States $0.459B 0.00
Aquinox Pharmaceuticals (NLTX) United States $0.456B 0.00
AC Immune SA (ACIU) Switzerland $0.454B 0.00
BioDelivery Sciences (BDSI) United States $0.453B 32.07
IBio (IBIO) United States $0.450B 0.00
Prometic Life Sciences (LMNL) Canada $0.437B 0.00
Avid Bioservices (CDMO) United States $0.437B 0.00
Scholar Rock Holding (SRRK) United States $0.420B 0.00
Clovis Oncology (CLVS) United States $0.417B 0.00
Puma Biotechnology (PBYI) United States $0.404B 0.00
Xenon Pharmaceuticals (XENE) Canada $0.392B 0.00
Kamada (KMDA) Israel $0.387B 16.11
Merus (MRUS) Netherlands $0.385B 0.00
ANI Pharmaceuticals (ANIP) United States $0.374B 8.83
Albireo Pharma (ALBO) United States $0.372B 0.00
MannKind (MNKD) United States $0.364B 0.00
AMAG Pharmaceuticals (AMAG) United States $0.362B 0.00
PDL BioPharma (PDLI) United States $0.360B 0.00
Precision BioSciences (DTIL) United States $0.359B 0.00
Seres Therapeutics (MCRB) United States $0.354B 0.00
CytomX Therapeutics (CTMX) United States $0.350B 0.00
Geron (GERN) United States $0.342B 0.00
WAVE Life Sciences (WVE) Singapore $0.327B 0.00
Biofrontera AG (BFRA) Germany $0.326B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.311B 0.00
ChromaDex (CDXC) United States $0.306B 0.00
Starpharma Holdings (SPHRY) Australia $0.293B 0.00
Affimed (AFMD) Germany $0.290B 0.00
Pfenex (PFNX) United States $0.284B 0.00
OSMOTICA PHARM (OSMT) United States $0.284B 0.00
Cellular Biomedicine (CBMG) United States $0.280B 0.00
Bicycle Therapeutics (BCYC) United Kingdom $0.279B 0.00
Menlo Therapeutics (MNLO) United States $0.271B 0.00
Spero Therapeutics (SPRO) United States $0.267B 0.00
NextCure (NXTC) United States $0.263B 0.00
Arbutus Biopharma (ABUS) United States $0.262B 0.00
Northwest Biotherapeutics (NWBO) United States $0.256B 0.00
Trevena (TRVN) United States $0.255B 0.00
Fortress Biotech (FBIO) United States $0.252B 0.00
Celldex Therapeutics (CLDX) United States $0.251B 0.00
ADMA Biologics Inc (ADMA) United States $0.250B 0.00
DBV Technologies S.A (DBVT) France $0.248B 0.00
Dyadic (DYAI) United States $0.244B 0.00
Verastem (VSTM) United States $0.241B 0.00
Abeona Therapeutics (ABEO) United States $0.239B 0.00
HOOKIPA Pharma (HOOK) United States $0.235B 0.00
Selecta Biosciences (SELB) United States $0.232B 0.00
Pluristem Therapeutics (PSTI) Israel $0.229B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.228B 0.00
IVERIC Bio (ISEE) United States $0.227B 0.00
Strongbridge Biopharma (SBBP) United States $0.217B 0.00
Exicure (XCUR) United States $0.209B 0.00
Aduro Biotech (ADRO) United States $0.207B 0.00
Five Prime Therapeutics (FPRX) United States $0.206B 0.00
Sutro Biopharma (STRO) United States $0.199B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.198B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.197B 9.20
GENFIT S.A (GNFT) France $0.193B 0.00
Theratechnologies (THTX) Canada $0.189B 0.00
XOMA (XOMA) United States $0.181B 0.00
Aptinyx (APTX) United States $0.180B 0.00
POXEL SA FRANCE (PXXLF) France $0.177B 0.00
Liquidia Technologies (LQDA) United States $0.176B 0.00
Cerecor (CERC) United States $0.169B 0.00
Aytu Bioscience (AYTU) United States $0.166B 0.00
Bellus Health (BLU) Canada $0.166B 0.00
Kindred Biosciences (KIN) United States $0.165B 0.00
VTv Therapeutics (VTVT) United States $0.165B 0.00
Cidara Therapeutics (CDTX) United States $0.160B 0.00
TELA Bio (TELA) United States $0.151B 0.00
Cyclerion Therapeutics (CYCN) United States $0.148B 0.00
Nicox SA (NICXF) France $0.146B 0.00
Celyad SA (CYAD) Belgium $0.143B 0.00
Applied Genetic Technologies (AGTC) United States $0.142B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.141B 0.00
Eton Pharmaceuticals (ETON) United States $0.139B 0.00
Gritstone Oncology (GRTS) United States $0.139B 0.00
VolitionRX (VNRX) United States $0.138B 0.00
Lineage Cell Therapeutics (LCTX) United States $0.136B 0.00
Palatin Technologies (PTN) United States $0.128B 3.29
Checkpoint Therapeutics (CKPT) United States $0.127B 0.00
Windtree Therapeutics (WINT) United States $0.126B 0.00
Lumos Pharma (LUMO) United States $0.125B 0.00
Orgenesis (ORGS) United States $0.123B 6.29
Cardiff Oncology (CRDF) United States $0.122B 0.00
Enzo Biochem (ENZ) United States $0.121B 0.00
Oncobiologics (OTLK) United States $0.119B 0.00
PHASEBIO PHARMA (PHAS) United States $0.117B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.117B 0.00
Protalix BioTherapeutics (PLX) Israel $0.116B 0.00
SESEN BIO, INC (SESN) United States $0.110B 0.00
CorMedix Inc (CRMD) United States $0.108B 0.00
Cocrystal Pharma (COCP) United States $0.106B 0.00
Antibe Therapeutics (ATBPF) Canada $0.103B 0.00
Vaccinex (VCNX) United States $0.099B 0.00
ARAVIVE, INC (ARAV) United States $0.097B 0.00
Organovo Holdings (ONVO) United States $0.093B 0.00
AIT Therapeutics (XAIR) United States $0.089B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.088B 0.00
AnPac Bio-Medical Science (ANPC) China $0.085B 0.00
Unum Therapeutics (UMRX) United States $0.084B 0.00
Emmaus Life Sciences (EMMA) United States $0.081B 0.00
AquaBounty Technologies (AQB) United States $0.081B 0.00
Adocia (ADOCY) France $0.080B 0.00
Clearside Biomedical (CLSD) United States $0.079B 0.00
DiaMedica Therapeutics (DMAC) United States $0.077B 0.00
Ecology Coatings (ABVC) United States $0.074B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.074B 0.00
Idera Pharmaceuticals (IDRA) United States $0.074B 0.00
Bionano Genomics (BNGO) United States $0.072B 0.00
Proteostasis Therapeutics (PTI) United States $0.071B 0.00
Edesa Biotech (EDSA) Canada $0.071B 0.00
Synlogic (SYBX) United States $0.071B 0.00
Stealth BioTherapeutics (MITO) United States $0.067B 96.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.066B 0.00
Soligenix (SNGX) United States $0.065B 0.00
Catalyst Biosciences (CBIO) United States $0.065B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.065B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.065B 0.00
Signal Genetics (MGEN) United States $0.062B 0.00
IMMURON (IMRN) Australia $0.061B 0.00
Happiness Biotech Group (HAPP) China $0.060B 0.00
Genetic Technologies (GENE) Australia $0.056B 0.00
Vascular Biogenics (VBLT) Israel $0.055B 0.00
CollPlant Holdings (CLGN) Israel $0.054B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.053B 0.00
Curis (CRIS) United States $0.052B 0.00
Prima BioMed (IMMP) Australia $0.051B 0.00
Apricus Biosciences (SEEL) United States $0.049B 0.00
Novogen (KZIA) Australia $0.046B 0.00
Spherix (AIKI) United States $0.041B 0.00
AmpliPhi Biosciences (ARMP) United States $0.040B 0.00
Cesca Therapeutics (THMO) United States $0.039B 0.00
Celsion (CLSN) United States $0.038B 0.00
ATyr Pharma (LIFE) United States $0.037B 0.00
Prana Biotechnology (ATHE) Australia $0.037B 0.00
OvaScience (MLND) United States $0.036B 0.00
Acorda Therapeutics (ACOR) United States $0.036B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.035B 0.00
Advaxis (ADXS) United States $0.034B 0.00
Forte Biosciences (FBRX) United States $0.033B 0.00
Pulmatrix (PULM) United States $0.032B 0.00
Alimera Sciences (ALIM) United States $0.032B 0.00
Cleveland BioLabs (CBLI) United States $0.032B 0.00
Evogene (EVGN) Israel $0.031B 0.00
Chanticleer Holdings (SONN) United States $0.030B 0.00
Titan Pharmaceuticals (TTNP) United States $0.029B 0.00
Aptevo Therapeutics (APVO) United States $0.027B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.023B 0.00
BioPharmX (TMBR) United States $0.022B 0.00
MYOS RENS Technology (MYOS) United States $0.022B 0.00
PLANET GREEN HOLDINGS CORP (PLAG) China $0.021B 0.00
AEterna Zentaris (AEZS) United States $0.020B 0.00
BioCardia (BCDA) United States $0.018B 0.00
Neuralstem (SNCA) United States $0.015B 0.00
TRACON Pharmaceuticals (TCON) United States $0.010B 0.00
Benitec Biopharma (BNTC) Australia $0.008B 0.00
Entera Bio (ENTX) Israel $0.000B 0.00