Cytokinetics Inc NASDAQ:CYTK Historical Prices

Below are the 4993 trading days of historical prices for CYTK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4993	NASDAQ	CYTK	Fri, Mar 1, 2024	73.20	75.03	72.53	73.98
4992	NASDAQ	CYTK	Thu, Feb 29, 2024	73.86	75.00	71.48	72.24
4991	NASDAQ	CYTK	Wed, Feb 28, 2024	77.94	78.94	69.41	73.09
4990	NASDAQ	CYTK	Tue, Feb 27, 2024	79.00	81.36	78.60	80.99
4989	NASDAQ	CYTK	Mon, Feb 26, 2024	77.07	79.93	77.00	79.00
4988	NASDAQ	CYTK	Fri, Feb 23, 2024	76.00	79.49	75.86	78.02
4987	NASDAQ	CYTK	Thu, Feb 22, 2024	76.30	77.30	75.52	75.59
4986	NASDAQ	CYTK	Wed, Feb 21, 2024	76.32	77.35	75.66	76.50
4985	NASDAQ	CYTK	Tue, Feb 20, 2024	76.62	78.00	76.01	76.89
4984	NASDAQ	CYTK	Fri, Feb 16, 2024	78.46	79.59	76.78	76.89
4983	NASDAQ	CYTK	Thu, Feb 15, 2024	76.82	78.72	76.05	78.56
4982	NASDAQ	CYTK	Wed, Feb 14, 2024	77.90	78.48	75.59	76.50
4981	NASDAQ	CYTK	Tue, Feb 13, 2024	77.40	80.99	76.16	77.03
4980	NASDAQ	CYTK	Mon, Feb 12, 2024	77.40	79.86	76.61	79.30
4979	NASDAQ	CYTK	Fri, Feb 9, 2024	79.00	79.77	76.52	76.94
4978	NASDAQ	CYTK	Thu, Feb 8, 2024	77.85	79.39	76.92	78.94
4977	NASDAQ	CYTK	Wed, Feb 7, 2024	80.23	80.40	77.00	77.12
4976	NASDAQ	CYTK	Tue, Feb 6, 2024	80.27	80.80	78.05	80.16
4975	NASDAQ	CYTK	Mon, Feb 5, 2024	79.23	80.66	76.56	80.16
4974	NASDAQ	CYTK	Fri, Feb 2, 2024	80.49	84.05	79.14	81.87
4973	NASDAQ	CYTK	Thu, Feb 1, 2024	78.52	82.64	78.49	81.25
4972	NASDAQ	CYTK	Wed, Jan 31, 2024	78.73	81.48	77.69	78.13
4971	NASDAQ	CYTK	Tue, Jan 30, 2024	79.96	80.44	77.27	78.73
4970	NASDAQ	CYTK	Mon, Jan 29, 2024	81.67	81.89	79.56	79.99
4969	NASDAQ	CYTK	Fri, Jan 26, 2024	84.00	84.00	80.65	82.74
4968	NASDAQ	CYTK	Thu, Jan 25, 2024	82.94	83.73	80.55	82.91
4967	NASDAQ	CYTK	Wed, Jan 24, 2024	83.42	84.11	81.50	81.77
4966	NASDAQ	CYTK	Tue, Jan 23, 2024	83.69	84.92	80.86	84.80
4965	NASDAQ	CYTK	Mon, Jan 22, 2024	81.20	84.08	80.56	83.69
4964	NASDAQ	CYTK	Fri, Jan 19, 2024	82.68	83.73	80.02	80.96
4963	NASDAQ	CYTK	Thu, Jan 18, 2024	84.97	86.63	81.57	82.74
4962	NASDAQ	CYTK	Wed, Jan 17, 2024	80.93	86.19	80.13	85.68
4961	NASDAQ	CYTK	Tue, Jan 16, 2024	82.50	85.05	80.22	81.19
4960	NASDAQ	CYTK	Fri, Jan 12, 2024	85.51	86.98	83.86	85.60
4959	NASDAQ	CYTK	Thu, Jan 11, 2024	99.97	100.49	73.12	84.95
4958	NASDAQ	CYTK	Wed, Jan 10, 2024	100.00	103.75	97.63	101.63
4957	NASDAQ	CYTK	Tue, Jan 9, 2024	108.55	108.61	95.51	101.97
4956	NASDAQ	CYTK	Mon, Jan 8, 2024	89.30	110.25	85.86	108.06
4955	NASDAQ	CYTK	Fri, Jan 5, 2024	87.24	95.61	86.82	93.73
4954	NASDAQ	CYTK	Thu, Jan 4, 2024	87.00	90.22	85.80	88.24
4953	NASDAQ	CYTK	Wed, Jan 3, 2024	83.49	87.78	82.15	86.64
4952	NASDAQ	CYTK	Tue, Jan 2, 2024	84.38	88.82	81.75	84.12
4951	NASDAQ	CYTK	Fri, Dec 29, 2023	83.55	87.58	82.80	83.49
4950	NASDAQ	CYTK	Thu, Dec 28, 2023	82.64	85.62	79.32	83.24
4949	NASDAQ	CYTK	Wed, Dec 27, 2023	73.65	83.82	71.90	83.44
4948	NASDAQ	CYTK	Tue, Dec 26, 2023	44.74	46.28	43.53	45.71
4947	NASDAQ	CYTK	Fri, Dec 22, 2023	45.00	46.00	43.21	44.60
4946	NASDAQ	CYTK	Thu, Dec 21, 2023	37.00	45.25	36.24	44.82
4945	NASDAQ	CYTK	Wed, Dec 20, 2023	36.88	37.91	35.66	35.72
4944	NASDAQ	CYTK	Tue, Dec 19, 2023	36.50	37.26	32.70	36.84
4943	NASDAQ	CYTK	Mon, Dec 18, 2023	36.34	38.17	35.97	36.09
4942	NASDAQ	CYTK	Fri, Dec 15, 2023	37.68	38.22	35.76	36.07
4941	NASDAQ	CYTK	Thu, Dec 14, 2023	38.04	38.44	35.83	36.61
4940	NASDAQ	CYTK	Wed, Dec 13, 2023	35.11	37.45	34.68	37.38
4939	NASDAQ	CYTK	Tue, Dec 12, 2023	35.54	35.91	34.95	35.11
4938	NASDAQ	CYTK	Mon, Dec 11, 2023	34.16	35.80	33.06	35.50
4937	NASDAQ	CYTK	Fri, Dec 8, 2023	34.60	35.60	33.58	34.10
4936	NASDAQ	CYTK	Thu, Dec 7, 2023	33.48	35.63	33.36	34.86
4935	NASDAQ	CYTK	Wed, Dec 6, 2023	32.68	34.22	32.50	33.46
4934	NASDAQ	CYTK	Tue, Dec 5, 2023	33.62	33.93	32.53	32.56
4933	NASDAQ	CYTK	Mon, Dec 4, 2023	33.65	34.98	33.38	33.89
4932	NASDAQ	CYTK	Fri, Dec 1, 2023	33.53	33.58	32.39	33.57
4931	NASDAQ	CYTK	Thu, Nov 30, 2023	32.62	34.11	32.35	33.48
4930	NASDAQ	CYTK	Wed, Nov 29, 2023	31.43	34.11	31.43	32.14
4929	NASDAQ	CYTK	Tue, Nov 28, 2023	31.73	31.73	30.68	31.22
4928	NASDAQ	CYTK	Mon, Nov 27, 2023	31.87	32.24	30.92	31.83
4927	NASDAQ	CYTK	Fri, Nov 24, 2023	31.61	32.20	31.58	31.97
4926	NASDAQ	CYTK	Wed, Nov 22, 2023	32.40	32.70	31.46	31.91
4925	NASDAQ	CYTK	Tue, Nov 21, 2023	31.70	32.25	30.70	31.74
4924	NASDAQ	CYTK	Mon, Nov 20, 2023	32.67	33.15	31.79	32.31
4923	NASDAQ	CYTK	Fri, Nov 17, 2023	31.95	32.54	31.53	32.44
4922	NASDAQ	CYTK	Thu, Nov 16, 2023	32.78	33.16	31.03	31.68
4921	NASDAQ	CYTK	Wed, Nov 15, 2023	33.63	35.22	32.82	32.83
4920	NASDAQ	CYTK	Tue, Nov 14, 2023	33.38	34.40	33.02	34.29
4919	NASDAQ	CYTK	Mon, Nov 13, 2023	31.84	33.05	31.59	32.01
4918	NASDAQ	CYTK	Fri, Nov 10, 2023	33.12	33.81	32.33	32.50
4917	NASDAQ	CYTK	Thu, Nov 9, 2023	35.40	35.74	33.03	33.11
4916	NASDAQ	CYTK	Wed, Nov 8, 2023	35.63	35.78	34.47	34.76
4915	NASDAQ	CYTK	Tue, Nov 7, 2023	35.45	36.00	34.91	35.85
4914	NASDAQ	CYTK	Mon, Nov 6, 2023	35.78	36.28	33.60	34.43
4913	NASDAQ	CYTK	Fri, Nov 3, 2023	35.45	36.78	35.01	36.32
4912	NASDAQ	CYTK	Thu, Nov 2, 2023	35.94	36.28	34.58	34.64
4911	NASDAQ	CYTK	Wed, Nov 1, 2023	34.93	35.24	34.21	35.10
4910	NASDAQ	CYTK	Tue, Oct 31, 2023	31.64	36.53	31.46	34.86
4909	NASDAQ	CYTK	Mon, Oct 30, 2023	31.82	32.65	31.50	32.09
4908	NASDAQ	CYTK	Fri, Oct 27, 2023	32.10	32.52	30.37	31.74
4907	NASDAQ	CYTK	Thu, Oct 26, 2023	33.03	33.35	32.27	32.41
4906	NASDAQ	CYTK	Wed, Oct 25, 2023	31.44	33.01	31.08	32.59
4905	NASDAQ	CYTK	Tue, Oct 24, 2023	32.47	33.10	31.58	31.86
4904	NASDAQ	CYTK	Mon, Oct 23, 2023	32.89	33.39	31.88	31.88
4903	NASDAQ	CYTK	Fri, Oct 20, 2023	33.33	34.07	32.93	33.11
4902	NASDAQ	CYTK	Thu, Oct 19, 2023	34.43	34.43	32.49	32.81
4901	NASDAQ	CYTK	Wed, Oct 18, 2023	35.18	35.65	33.99	34.30
4900	NASDAQ	CYTK	Tue, Oct 17, 2023	34.44	36.16	34.44	35.38
4899	NASDAQ	CYTK	Mon, Oct 16, 2023	34.06	35.70	32.99	34.65
4898	NASDAQ	CYTK	Fri, Oct 13, 2023	33.42	35.33	32.79	34.21
4897	NASDAQ	CYTK	Thu, Oct 12, 2023	35.89	35.89	32.49	33.39
4896	NASDAQ	CYTK	Wed, Oct 11, 2023	35.14	36.00	34.26	35.95
4895	NASDAQ	CYTK	Tue, Oct 10, 2023	31.79	35.05	31.63	34.87
4894	NASDAQ	CYTK	Mon, Oct 9, 2023	30.85	31.77	30.10	31.70
4893	NASDAQ	CYTK	Fri, Oct 6, 2023	27.34	31.36	26.83	30.60
4892	NASDAQ	CYTK	Thu, Oct 5, 2023	26.95	27.70	26.55	27.47
4891	NASDAQ	CYTK	Wed, Oct 4, 2023	26.85	27.33	25.98	27.05
4890	NASDAQ	CYTK	Tue, Oct 3, 2023	27.91	28.17	26.57	26.88
4889	NASDAQ	CYTK	Mon, Oct 2, 2023	29.36	29.40	27.56	27.88
4888	NASDAQ	CYTK	Fri, Sep 29, 2023	31.01	31.09	29.25	29.46
4887	NASDAQ	CYTK	Thu, Sep 28, 2023	29.81	31.72	28.96	30.80
4886	NASDAQ	CYTK	Wed, Sep 27, 2023	30.01	30.55	29.71	29.92
4885	NASDAQ	CYTK	Tue, Sep 26, 2023	30.08	30.66	29.79	30.00
4884	NASDAQ	CYTK	Mon, Sep 25, 2023	30.79	31.02	29.90	29.98
4883	NASDAQ	CYTK	Fri, Sep 22, 2023	31.40	31.54	30.84	30.95
4882	NASDAQ	CYTK	Thu, Sep 21, 2023	31.44	31.90	30.60	31.24
4881	NASDAQ	CYTK	Wed, Sep 20, 2023	32.76	33.03	31.96	31.97
4880	NASDAQ	CYTK	Tue, Sep 19, 2023	33.87	34.38	32.83	32.93
4879	NASDAQ	CYTK	Mon, Sep 18, 2023	34.12	34.59	33.17	33.87
4878	NASDAQ	CYTK	Fri, Sep 15, 2023	34.52	34.52	33.65	34.23
4877	NASDAQ	CYTK	Thu, Sep 14, 2023	34.86	35.27	34.16	34.21
4876	NASDAQ	CYTK	Wed, Sep 13, 2023	35.08	35.21	34.41	34.83
4875	NASDAQ	CYTK	Tue, Sep 12, 2023	34.73	35.22	34.24	35.05
4874	NASDAQ	CYTK	Mon, Sep 11, 2023	34.76	34.76	34.73	34.73
4873	NASDAQ	CYTK	Fri, Sep 8, 2023	36.78	37.10	35.88	36.06
4872	NASDAQ	CYTK	Thu, Sep 7, 2023	35.67	36.74	35.67	36.61
4871	NASDAQ	CYTK	Wed, Sep 6, 2023	35.57	36.22	35.49	35.81
4870	NASDAQ	CYTK	Tue, Sep 5, 2023	35.83	35.87	34.96	35.16
4869	NASDAQ	CYTK	Fri, Sep 1, 2023	35.33	36.57	35.30	36.00
4868	NASDAQ	CYTK	Thu, Aug 31, 2023	35.00	35.83	34.80	34.94
4867	NASDAQ	CYTK	Wed, Aug 30, 2023	35.58	35.72	34.92	35.22
4866	NASDAQ	CYTK	Tue, Aug 29, 2023	35.70	36.08	35.21	35.49
4865	NASDAQ	CYTK	Mon, Aug 28, 2023	35.06	35.95	34.85	35.88
4864	NASDAQ	CYTK	Fri, Aug 25, 2023	33.96	35.26	33.68	34.86
4863	NASDAQ	CYTK	Thu, Aug 24, 2023	32.94	33.77	32.75	33.68
4862	NASDAQ	CYTK	Wed, Aug 23, 2023	33.58	34.11	32.98	33.05
4861	NASDAQ	CYTK	Tue, Aug 22, 2023	32.94	33.66	32.26	33.36
4860	NASDAQ	CYTK	Mon, Aug 21, 2023	32.37	33.32	31.80	32.94
4859	NASDAQ	CYTK	Fri, Aug 18, 2023	31.66	32.78	31.57	32.44
4858	NASDAQ	CYTK	Thu, Aug 17, 2023	33.14	33.23	31.81	31.88
4857	NASDAQ	CYTK	Wed, Aug 16, 2023	32.59	33.69	32.16	33.17
4856	NASDAQ	CYTK	Tue, Aug 15, 2023	32.32	32.73	31.83	32.71
4855	NASDAQ	CYTK	Mon, Aug 14, 2023	32.45	32.60	31.63	32.10
4854	NASDAQ	CYTK	Fri, Aug 11, 2023	32.23	32.76	32.10	32.75
4853	NASDAQ	CYTK	Thu, Aug 10, 2023	31.70	32.68	31.70	32.49
4852	NASDAQ	CYTK	Wed, Aug 9, 2023	31.98	32.45	31.63	31.80
4851	NASDAQ	CYTK	Tue, Aug 8, 2023	31.33	32.14	31.00	31.95
4850	NASDAQ	CYTK	Mon, Aug 7, 2023	33.45	33.45	31.05	31.35
4849	NASDAQ	CYTK	Fri, Aug 4, 2023	31.99	34.97	31.95	33.19
4848	NASDAQ	CYTK	Thu, Aug 3, 2023	31.02	32.27	30.82	31.70
4847	NASDAQ	CYTK	Wed, Aug 2, 2023	32.01	32.44	30.66	31.08
4846	NASDAQ	CYTK	Tue, Aug 1, 2023	33.09	33.10	32.01	32.50
4845	NASDAQ	CYTK	Mon, Jul 31, 2023	33.00	33.43	32.87	33.35
4844	NASDAQ	CYTK	Fri, Jul 28, 2023	32.28	33.56	32.17	33.25
4843	NASDAQ	CYTK	Thu, Jul 27, 2023	32.68	32.77	31.92	32.23
4842	NASDAQ	CYTK	Wed, Jul 26, 2023	32.01	32.58	31.81	32.40
4841	NASDAQ	CYTK	Tue, Jul 25, 2023	32.65	33.15	32.10	32.14
4840	NASDAQ	CYTK	Mon, Jul 24, 2023	32.76	33.17	32.05	32.89
4839	NASDAQ	CYTK	Fri, Jul 21, 2023	32.46	33.29	32.26	32.72
4838	NASDAQ	CYTK	Thu, Jul 20, 2023	33.60	33.68	32.39	32.40
4837	NASDAQ	CYTK	Wed, Jul 19, 2023	33.41	34.27	33.33	33.62
4836	NASDAQ	CYTK	Tue, Jul 18, 2023	33.73	33.89	33.04	33.19
4835	NASDAQ	CYTK	Mon, Jul 17, 2023	35.18	35.88	33.80	33.81
4834	NASDAQ	CYTK	Fri, Jul 14, 2023	35.32	35.40	34.61	34.93
4833	NASDAQ	CYTK	Thu, Jul 13, 2023	35.37	36.26	35.08	35.50
4832	NASDAQ	CYTK	Wed, Jul 12, 2023	35.61	35.84	34.85	35.29
4831	NASDAQ	CYTK	Tue, Jul 11, 2023	35.83	35.83	34.92	35.13
4830	NASDAQ	CYTK	Mon, Jul 10, 2023	34.63	36.04	34.63	35.85
4829	NASDAQ	CYTK	Fri, Jul 7, 2023	33.68	35.29	33.68	34.71
4828	NASDAQ	CYTK	Thu, Jul 6, 2023	32.87	33.65	32.69	33.63
4827	NASDAQ	CYTK	Wed, Jul 5, 2023	33.10	33.54	32.51	33.39
4826	NASDAQ	CYTK	Mon, Jul 3, 2023	32.37	33.50	32.26	33.36
4825	NASDAQ	CYTK	Fri, Jun 30, 2023	33.14	33.37	32.52	32.62
4824	NASDAQ	CYTK	Thu, Jun 29, 2023	33.38	33.87	32.56	32.75
4823	NASDAQ	CYTK	Wed, Jun 28, 2023	33.81	34.25	33.21	33.50
4822	NASDAQ	CYTK	Tue, Jun 27, 2023	32.96	33.95	32.32	33.75
4821	NASDAQ	CYTK	Mon, Jun 26, 2023	34.93	35.13	32.74	32.94
4820	NASDAQ	CYTK	Fri, Jun 23, 2023	36.91	37.21	35.19	35.22
4819	NASDAQ	CYTK	Thu, Jun 22, 2023	36.63	37.86	36.36	37.22
4818	NASDAQ	CYTK	Wed, Jun 21, 2023	35.47	36.16	34.76	36.12
4817	NASDAQ	CYTK	Tue, Jun 20, 2023	34.70	35.84	34.47	35.66
4816	NASDAQ	CYTK	Fri, Jun 16, 2023	35.98	35.98	34.26	34.84
4815	NASDAQ	CYTK	Thu, Jun 15, 2023	34.87	35.96	34.57	35.44
4814	NASDAQ	CYTK	Wed, Jun 14, 2023	36.44	36.62	34.95	35.01
4813	NASDAQ	CYTK	Tue, Jun 13, 2023	36.06	37.00	35.89	36.34
4812	NASDAQ	CYTK	Mon, Jun 12, 2023	37.33	37.57	35.91	35.96
4811	NASDAQ	CYTK	Fri, Jun 9, 2023	37.98	38.15	36.98	37.03
4810	NASDAQ	CYTK	Thu, Jun 8, 2023	38.50	38.55	37.51	38.06
4809	NASDAQ	CYTK	Wed, Jun 7, 2023	37.85	38.94	36.89	38.73
4808	NASDAQ	CYTK	Tue, Jun 6, 2023	38.05	38.79	37.70	37.73
4807	NASDAQ	CYTK	Mon, Jun 5, 2023	38.16	39.00	37.98	38.00
4806	NASDAQ	CYTK	Fri, Jun 2, 2023	38.56	39.25	37.95	38.63
4805	NASDAQ	CYTK	Thu, Jun 1, 2023	37.84	38.96	37.16	37.96
4804	NASDAQ	CYTK	Wed, May 31, 2023	38.11	39.02	37.14	37.69
4803	NASDAQ	CYTK	Tue, May 30, 2023	37.19	38.02	36.96	37.96
4802	NASDAQ	CYTK	Fri, May 26, 2023	37.77	37.92	37.06	37.36
4801	NASDAQ	CYTK	Thu, May 25, 2023	38.06	38.06	36.75	37.54
4800	NASDAQ	CYTK	Wed, May 24, 2023	38.79	38.79	37.81	38.14
4799	NASDAQ	CYTK	Tue, May 23, 2023	40.69	41.24	38.77	39.01
4798	NASDAQ	CYTK	Mon, May 22, 2023	39.16	40.99	39.16	40.75
4797	NASDAQ	CYTK	Fri, May 19, 2023	38.28	39.10	37.81	38.98
4796	NASDAQ	CYTK	Thu, May 18, 2023	37.80	37.88	36.66	37.58
4795	NASDAQ	CYTK	Wed, May 17, 2023	37.45	37.87	36.20	37.81
4794	NASDAQ	CYTK	Tue, May 16, 2023	38.29	38.50	36.59	37.23
4793	NASDAQ	CYTK	Mon, May 15, 2023	37.79	39.19	37.06	38.95
4792	NASDAQ	CYTK	Fri, May 12, 2023	37.74	38.01	36.96	37.64
4791	NASDAQ	CYTK	Thu, May 11, 2023	39.50	39.66	37.68	37.83
4790	NASDAQ	CYTK	Wed, May 10, 2023	38.84	39.39	38.50	39.23
4789	NASDAQ	CYTK	Tue, May 9, 2023	37.99	38.86	37.46	38.84
4788	NASDAQ	CYTK	Mon, May 8, 2023	39.61	40.00	37.89	38.41
4787	NASDAQ	CYTK	Fri, May 5, 2023	40.97	40.97	37.82	39.44
4786	NASDAQ	CYTK	Thu, May 4, 2023	40.01	40.25	38.40	39.29
4785	NASDAQ	CYTK	Wed, May 3, 2023	37.47	40.25	37.15	39.34
4784	NASDAQ	CYTK	Tue, May 2, 2023	37.77	38.05	36.77	37.31
4783	NASDAQ	CYTK	Mon, May 1, 2023	37.36	38.48	37.15	37.77
4782	NASDAQ	CYTK	Fri, Apr 28, 2023	37.87	38.50	37.25	37.40
4781	NASDAQ	CYTK	Thu, Apr 27, 2023	37.25	38.03	36.65	37.86
4780	NASDAQ	CYTK	Wed, Apr 26, 2023	37.94	38.64	36.84	37.14
4779	NASDAQ	CYTK	Tue, Apr 25, 2023	38.07	38.70	37.13	37.86
4778	NASDAQ	CYTK	Mon, Apr 24, 2023	38.24	38.40	37.15	38.32
4777	NASDAQ	CYTK	Fri, Apr 21, 2023	36.62	38.51	36.34	38.34
4776	NASDAQ	CYTK	Thu, Apr 20, 2023	37.61	37.73	36.20	36.59
4775	NASDAQ	CYTK	Wed, Apr 19, 2023	36.27	38.00	36.11	37.93
4774	NASDAQ	CYTK	Tue, Apr 18, 2023	36.92	37.51	36.42	36.80
4773	NASDAQ	CYTK	Mon, Apr 17, 2023	35.23	36.51	34.74	36.41
4772	NASDAQ	CYTK	Fri, Apr 14, 2023	35.91	36.18	34.50	34.78
4771	NASDAQ	CYTK	Thu, Apr 13, 2023	34.03	36.10	33.86	35.93
4770	NASDAQ	CYTK	Wed, Apr 12, 2023	35.68	35.91	33.88	34.05
4769	NASDAQ	CYTK	Tue, Apr 11, 2023	35.11	35.64	34.90	35.30
4768	NASDAQ	CYTK	Mon, Apr 10, 2023	36.15	36.42	34.61	34.99
4767	NASDAQ	CYTK	Thu, Apr 6, 2023	36.26	36.48	35.70	36.42
4766	NASDAQ	CYTK	Wed, Apr 5, 2023	36.21	36.98	35.84	36.16
4765	NASDAQ	CYTK	Tue, Apr 4, 2023	37.87	38.05	36.02	36.33
4764	NASDAQ	CYTK	Mon, Apr 3, 2023	35.15	37.76	34.60	37.71
4763	NASDAQ	CYTK	Fri, Mar 31, 2023	35.00	36.66	34.70	35.19
4762	NASDAQ	CYTK	Thu, Mar 30, 2023	35.47	35.70	34.15	34.21
4761	NASDAQ	CYTK	Wed, Mar 29, 2023	35.31	35.31	34.60	35.25
4760	NASDAQ	CYTK	Tue, Mar 28, 2023	34.36	35.60	33.98	34.98
4759	NASDAQ	CYTK	Mon, Mar 27, 2023	33.73	34.64	33.42	34.53
4758	NASDAQ	CYTK	Fri, Mar 24, 2023	33.37	33.64	32.96	33.36
4757	NASDAQ	CYTK	Thu, Mar 23, 2023	34.80	34.99	33.37	33.63
4756	NASDAQ	CYTK	Wed, Mar 22, 2023	36.02	37.45	34.31	34.37
4755	NASDAQ	CYTK	Tue, Mar 21, 2023	35.50	36.59	35.06	36.18
4754	NASDAQ	CYTK	Mon, Mar 20, 2023	35.20	35.51	34.55	35.20
4753	NASDAQ	CYTK	Fri, Mar 17, 2023	36.87	36.94	35.02	35.33
4752	NASDAQ	CYTK	Thu, Mar 16, 2023	36.99	37.94	36.40	37.06
4751	NASDAQ	CYTK	Wed, Mar 15, 2023	37.34	37.71	36.48	37.27
4750	NASDAQ	CYTK	Tue, Mar 14, 2023	37.75	38.39	37.31	37.76
4749	NASDAQ	CYTK	Mon, Mar 13, 2023	35.41	37.62	35.07	37.27
4748	NASDAQ	CYTK	Fri, Mar 10, 2023	36.64	36.67	34.40	35.60
4747	NASDAQ	CYTK	Thu, Mar 9, 2023	39.12	39.45	36.50	36.86
4746	NASDAQ	CYTK	Wed, Mar 8, 2023	39.94	40.18	38.53	39.24
4745	NASDAQ	CYTK	Tue, Mar 7, 2023	39.29	40.50	38.96	40.11
4744	NASDAQ	CYTK	Mon, Mar 6, 2023	41.74	41.74	38.76	39.13
4743	NASDAQ	CYTK	Fri, Mar 3, 2023	39.73	42.76	39.70	41.95
4742	NASDAQ	CYTK	Thu, Mar 2, 2023	41.57	42.32	39.50	39.60
4741	NASDAQ	CYTK	Wed, Mar 1, 2023	43.22	43.89	42.86	43.11
4740	NASDAQ	CYTK	Tue, Feb 28, 2023	42.81	43.60	42.55	43.36
4739	NASDAQ	CYTK	Mon, Feb 27, 2023	43.14	43.27	42.39	42.98
4738	NASDAQ	CYTK	Fri, Feb 24, 2023	42.73	43.50	42.30	42.81
4737	NASDAQ	CYTK	Thu, Feb 23, 2023	41.99	43.27	41.57	43.09
4736	NASDAQ	CYTK	Wed, Feb 22, 2023	41.74	42.65	41.40	41.74
4735	NASDAQ	CYTK	Tue, Feb 21, 2023	45.21	45.50	41.96	42.04
4734	NASDAQ	CYTK	Fri, Feb 17, 2023	44.01	45.84	43.35	45.71
4733	NASDAQ	CYTK	Thu, Feb 16, 2023	42.50	44.97	42.30	44.13
4732	NASDAQ	CYTK	Wed, Feb 15, 2023	43.05	43.27	42.45	42.87
4731	NASDAQ	CYTK	Tue, Feb 14, 2023	43.61	44.36	42.62	43.35
4730	NASDAQ	CYTK	Mon, Feb 13, 2023	43.70	45.17	42.32	43.87
4729	NASDAQ	CYTK	Fri, Feb 10, 2023	44.37	44.90	43.56	43.58
4728	NASDAQ	CYTK	Thu, Feb 9, 2023	44.03	44.68	43.45	44.30
4727	NASDAQ	CYTK	Wed, Feb 8, 2023	44.98	44.98	43.82	43.89
4726	NASDAQ	CYTK	Tue, Feb 7, 2023	44.89	45.10	43.38	44.98
4725	NASDAQ	CYTK	Mon, Feb 6, 2023	45.00	45.63	44.62	44.84
4724	NASDAQ	CYTK	Fri, Feb 3, 2023	44.00	45.19	43.47	45.01
4723	NASDAQ	CYTK	Thu, Feb 2, 2023	43.24	44.86	42.82	44.56
4722	NASDAQ	CYTK	Wed, Feb 1, 2023	42.40	43.26	40.83	42.83
4721	NASDAQ	CYTK	Tue, Jan 31, 2023	41.22	42.57	40.94	42.48
4720	NASDAQ	CYTK	Mon, Jan 30, 2023	43.08	43.39	40.98	41.06
4719	NASDAQ	CYTK	Fri, Jan 27, 2023	43.31	44.03	43.05	43.12
4718	NASDAQ	CYTK	Thu, Jan 26, 2023	43.07	43.49	42.45	43.25
4717	NASDAQ	CYTK	Wed, Jan 25, 2023	43.21	43.66	42.77	42.96
4716	NASDAQ	CYTK	Tue, Jan 24, 2023	42.23	43.56	41.68	43.15
4715	NASDAQ	CYTK	Mon, Jan 23, 2023	41.88	42.26	40.26	42.20
4714	NASDAQ	CYTK	Fri, Jan 20, 2023	42.41	42.41	41.11	41.79
4713	NASDAQ	CYTK	Thu, Jan 19, 2023	42.61	43.19	41.89	41.93
4712	NASDAQ	CYTK	Wed, Jan 18, 2023	42.97	43.61	41.98	42.52
4711	NASDAQ	CYTK	Tue, Jan 17, 2023	42.89	43.00	41.93	42.72
4710	NASDAQ	CYTK	Fri, Jan 13, 2023	42.68	43.58	41.89	42.46
4709	NASDAQ	CYTK	Thu, Jan 12, 2023	41.03	42.91	40.18	42.82
4708	NASDAQ	CYTK	Wed, Jan 11, 2023	43.27	43.27	41.20	41.27
4707	NASDAQ	CYTK	Tue, Jan 10, 2023	42.24	43.65	42.24	43.42
4706	NASDAQ	CYTK	Mon, Jan 9, 2023	43.48	43.50	42.22	42.30
4705	NASDAQ	CYTK	Fri, Jan 6, 2023	42.65	43.40	41.86	43.15
4704	NASDAQ	CYTK	Thu, Jan 5, 2023	42.31	42.81	41.68	42.53
4703	NASDAQ	CYTK	Wed, Jan 4, 2023	44.42	44.68	42.60	42.70
4702	NASDAQ	CYTK	Tue, Jan 3, 2023	45.97	46.23	43.65	44.35
4701	NASDAQ	CYTK	Fri, Dec 30, 2022	45.28	45.91	44.69	45.82
4700	NASDAQ	CYTK	Thu, Dec 29, 2022	45.91	46.77	45.24	45.69
4699	NASDAQ	CYTK	Wed, Dec 28, 2022	45.46	46.75	44.88	45.60
4698	NASDAQ	CYTK	Tue, Dec 27, 2022	45.56	45.69	44.91	45.19
4697	NASDAQ	CYTK	Fri, Dec 23, 2022	46.91	47.09	45.03	45.59
4696	NASDAQ	CYTK	Thu, Dec 22, 2022	45.03	47.49	44.03	47.41
4695	NASDAQ	CYTK	Wed, Dec 21, 2022	44.30	45.98	43.36	45.12
4694	NASDAQ	CYTK	Tue, Dec 20, 2022	44.77	45.49	44.04	44.46
4693	NASDAQ	CYTK	Mon, Dec 19, 2022	43.76	44.31	42.38	44.02
4692	NASDAQ	CYTK	Fri, Dec 16, 2022	42.55	44.81	42.23	43.71
4691	NASDAQ	CYTK	Thu, Dec 15, 2022	41.41	43.43	40.81	43.10
4690	NASDAQ	CYTK	Wed, Dec 14, 2022	38.56	42.70	38.50	41.41
4689	NASDAQ	CYTK	Tue, Dec 13, 2022	34.94	36.30	34.00	36.00
4688	NASDAQ	CYTK	Mon, Dec 12, 2022	35.80	38.94	35.65	38.33
4687	NASDAQ	CYTK	Fri, Dec 9, 2022	36.11	38.99	35.61	35.77
4686	NASDAQ	CYTK	Thu, Dec 8, 2022	37.57	37.62	35.35	36.00
4685	NASDAQ	CYTK	Wed, Dec 7, 2022	36.86	37.61	36.67	37.04
4684	NASDAQ	CYTK	Tue, Dec 6, 2022	38.26	38.54	36.93	37.00
4683	NASDAQ	CYTK	Mon, Dec 5, 2022	40.33	40.33	37.78	38.12
4682	NASDAQ	CYTK	Fri, Dec 2, 2022	40.74	40.94	39.79	40.49
4681	NASDAQ	CYTK	Thu, Dec 1, 2022	42.23	42.69	40.72	40.86
4680	NASDAQ	CYTK	Wed, Nov 30, 2022	40.96	42.66	40.46	42.50
4679	NASDAQ	CYTK	Tue, Nov 29, 2022	40.21	41.01	39.91	40.46
4678	NASDAQ	CYTK	Mon, Nov 28, 2022	40.56	41.29	39.80	40.09
4677	NASDAQ	CYTK	Fri, Nov 25, 2022	40.26	41.00	40.00	40.68
4676	NASDAQ	CYTK	Wed, Nov 23, 2022	40.25	40.66	39.11	40.51
4675	NASDAQ	CYTK	Tue, Nov 22, 2022	40.28	40.28	39.21	40.05
4674	NASDAQ	CYTK	Mon, Nov 21, 2022	41.25	41.25	39.66	39.93
4673	NASDAQ	CYTK	Fri, Nov 18, 2022	41.36	41.50	40.01	41.14
4672	NASDAQ	CYTK	Thu, Nov 17, 2022	39.86	40.52	39.31	40.33
4671	NASDAQ	CYTK	Wed, Nov 16, 2022	39.90	40.98	39.39	40.07
4670	NASDAQ	CYTK	Tue, Nov 15, 2022	40.88	41.02	39.53	39.95
4669	NASDAQ	CYTK	Mon, Nov 14, 2022	39.89	40.99	39.37	39.87
4668	NASDAQ	CYTK	Fri, Nov 11, 2022	38.71	39.98	38.56	39.65
4667	NASDAQ	CYTK	Thu, Nov 10, 2022	38.20	39.21	37.53	39.12
4666	NASDAQ	CYTK	Wed, Nov 9, 2022	38.10	38.41	36.52	36.65
4665	NASDAQ	CYTK	Tue, Nov 8, 2022	37.00	38.86	36.30	38.25
4664	NASDAQ	CYTK	Mon, Nov 7, 2022	37.75	38.45	35.67	36.51
4663	NASDAQ	CYTK	Fri, Nov 4, 2022	39.02	40.40	36.38	37.75
4662	NASDAQ	CYTK	Thu, Nov 3, 2022	41.34	42.15	39.75	39.75
4661	NASDAQ	CYTK	Wed, Nov 2, 2022	42.72	43.63	41.60	41.87
4660	NASDAQ	CYTK	Tue, Nov 1, 2022	44.05	44.11	42.73	42.99
4659	NASDAQ	CYTK	Mon, Oct 31, 2022	43.11	43.87	41.96	43.66
4658	NASDAQ	CYTK	Fri, Oct 28, 2022	42.52	43.51	42.14	43.24
4657	NASDAQ	CYTK	Thu, Oct 27, 2022	43.75	44.94	42.52	42.59
4656	NASDAQ	CYTK	Wed, Oct 26, 2022	46.43	46.57	43.11	43.25
4655	NASDAQ	CYTK	Tue, Oct 25, 2022	46.00	47.64	45.97	46.22
4654	NASDAQ	CYTK	Mon, Oct 24, 2022	46.32	46.67	44.02	45.08
4653	NASDAQ	CYTK	Fri, Oct 21, 2022	47.80	48.23	46.32	46.42
4652	NASDAQ	CYTK	Thu, Oct 20, 2022	47.05	48.32	46.92	47.35
4651	NASDAQ	CYTK	Wed, Oct 19, 2022	48.68	48.70	46.81	47.10
4650	NASDAQ	CYTK	Tue, Oct 18, 2022	48.52	49.66	48.22	49.08
4649	NASDAQ	CYTK	Mon, Oct 17, 2022	46.70	49.16	46.16	48.12
4648	NASDAQ	CYTK	Fri, Oct 14, 2022	48.96	49.77	45.90	45.95
4647	NASDAQ	CYTK	Thu, Oct 13, 2022	47.00	49.07	46.43	48.64
4646	NASDAQ	CYTK	Wed, Oct 12, 2022	48.13	48.28	46.25	47.96
4645	NASDAQ	CYTK	Tue, Oct 11, 2022	48.03	48.60	46.80	48.24
4644	NASDAQ	CYTK	Mon, Oct 10, 2022	47.76	48.33	46.63	47.23
4643	NASDAQ	CYTK	Fri, Oct 7, 2022	49.93	49.94	47.38	47.76
4642	NASDAQ	CYTK	Thu, Oct 6, 2022	48.99	52.40	48.62	50.39
4641	NASDAQ	CYTK	Wed, Oct 5, 2022	49.54	49.81	48.16	49.38
4640	NASDAQ	CYTK	Tue, Oct 4, 2022	51.44	52.30	49.59	50.12
4639	NASDAQ	CYTK	Mon, Oct 3, 2022	50.20	51.71	49.30	51.11
4638	NASDAQ	CYTK	Fri, Sep 30, 2022	48.66	50.14	47.81	48.45
4637	NASDAQ	CYTK	Thu, Sep 29, 2022	49.85	50.00	47.64	48.93
4636	NASDAQ	CYTK	Wed, Sep 28, 2022	50.14	50.36	49.22	50.03
4635	NASDAQ	CYTK	Tue, Sep 27, 2022	48.95	49.91	48.44	49.23
4634	NASDAQ	CYTK	Mon, Sep 26, 2022	50.76	51.83	47.90	47.92
4633	NASDAQ	CYTK	Fri, Sep 23, 2022	51.23	51.29	49.44	50.79
4632	NASDAQ	CYTK	Thu, Sep 22, 2022	50.98	52.10	50.28	51.55
4631	NASDAQ	CYTK	Wed, Sep 21, 2022	53.14	54.13	51.31	51.55
4630	NASDAQ	CYTK	Tue, Sep 20, 2022	52.57	53.58	51.26	53.02
4629	NASDAQ	CYTK	Mon, Sep 19, 2022	52.30	52.80	50.76	52.31
4628	NASDAQ	CYTK	Fri, Sep 16, 2022	53.69	54.82	51.77	53.35
4627	NASDAQ	CYTK	Thu, Sep 15, 2022	54.25	55.15	53.39	54.51
4626	NASDAQ	CYTK	Wed, Sep 14, 2022	53.85	55.43	53.23	54.30
4625	NASDAQ	CYTK	Tue, Sep 13, 2022	52.80	54.67	52.73	53.45
4624	NASDAQ	CYTK	Mon, Sep 12, 2022	54.17	55.79	54.06	54.46
4623	NASDAQ	CYTK	Fri, Sep 9, 2022	54.17	55.80	53.76	54.52
4622	NASDAQ	CYTK	Thu, Sep 8, 2022	50.95	54.43	50.43	54.05
4621	NASDAQ	CYTK	Wed, Sep 7, 2022	48.77	51.98	48.02	50.99
4620	NASDAQ	CYTK	Tue, Sep 6, 2022	53.36	53.89	48.95	49.17
4619	NASDAQ	CYTK	Fri, Sep 2, 2022	54.27	55.28	52.86	54.06
4618	NASDAQ	CYTK	Thu, Sep 1, 2022	52.96	54.23	51.36	53.74
4617	NASDAQ	CYTK	Wed, Aug 31, 2022	51.56	53.69	51.13	52.96
4616	NASDAQ	CYTK	Tue, Aug 30, 2022	51.14	51.83	49.59	51.03
4615	NASDAQ	CYTK	Mon, Aug 29, 2022	50.35	52.02	50.33	51.17
4614	NASDAQ	CYTK	Fri, Aug 26, 2022	52.31	52.87	50.37	51.02
4613	NASDAQ	CYTK	Thu, Aug 25, 2022	54.07	54.60	51.76	52.25
4612	NASDAQ	CYTK	Wed, Aug 24, 2022	52.03	54.68	51.93	53.26
4611	NASDAQ	CYTK	Tue, Aug 23, 2022	48.61	53.02	48.23	52.00
4610	NASDAQ	CYTK	Mon, Aug 22, 2022	50.04	51.99	48.50	48.66
4609	NASDAQ	CYTK	Fri, Aug 19, 2022	50.00	51.03	49.42	50.68
4608	NASDAQ	CYTK	Thu, Aug 18, 2022	50.54	51.20	48.86	50.80
4607	NASDAQ	CYTK	Wed, Aug 17, 2022	50.21	51.51	49.73	50.57
4606	NASDAQ	CYTK	Tue, Aug 16, 2022	50.85	51.54	49.64	50.81
4605	NASDAQ	CYTK	Mon, Aug 15, 2022	50.28	51.06	49.32	50.83
4604	NASDAQ	CYTK	Fri, Aug 12, 2022	50.30	51.08	50.00	50.30
4603	NASDAQ	CYTK	Thu, Aug 11, 2022	52.08	52.48	48.92	49.47
4602	NASDAQ	CYTK	Wed, Aug 10, 2022	53.46	53.46	50.25	52.74
4601	NASDAQ	CYTK	Tue, Aug 9, 2022	52.57	53.87	51.11	52.50
4600	NASDAQ	CYTK	Mon, Aug 8, 2022	52.08	54.74	50.39	53.54
4599	NASDAQ	CYTK	Fri, Aug 5, 2022	46.69	52.69	45.14	51.82
4598	NASDAQ	CYTK	Thu, Aug 4, 2022	43.61	47.54	43.32	46.72
4597	NASDAQ	CYTK	Wed, Aug 3, 2022	42.85	44.39	41.72	42.84
4596	NASDAQ	CYTK	Tue, Aug 2, 2022	40.95	43.13	39.88	42.39
4595	NASDAQ	CYTK	Mon, Aug 1, 2022	42.05	42.45	40.86	41.11
4594	NASDAQ	CYTK	Fri, Jul 29, 2022	42.19	42.90	41.35	42.33
4593	NASDAQ	CYTK	Thu, Jul 28, 2022	42.43	42.83	39.67	42.47
4592	NASDAQ	CYTK	Wed, Jul 27, 2022	39.71	42.65	38.83	42.31
4591	NASDAQ	CYTK	Tue, Jul 26, 2022	39.33	41.14	38.88	39.47
4590	NASDAQ	CYTK	Mon, Jul 25, 2022	39.03	39.79	38.35	39.07
4589	NASDAQ	CYTK	Fri, Jul 22, 2022	39.62	39.66	38.37	38.74
4588	NASDAQ	CYTK	Thu, Jul 21, 2022	39.11	39.57	38.29	39.50
4587	NASDAQ	CYTK	Wed, Jul 20, 2022	40.00	40.59	38.77	38.83
4586	NASDAQ	CYTK	Tue, Jul 19, 2022	38.54	40.06	38.16	39.98
4585	NASDAQ	CYTK	Mon, Jul 18, 2022	40.46	41.25	38.34	38.54
4584	NASDAQ	CYTK	Fri, Jul 15, 2022	43.66	43.66	40.23	40.50
4583	NASDAQ	CYTK	Thu, Jul 14, 2022	44.54	44.54	42.52	43.17
4582	NASDAQ	CYTK	Wed, Jul 13, 2022	43.92	45.77	43.89	44.67
4581	NASDAQ	CYTK	Tue, Jul 12, 2022	45.07	47.98	43.37	44.60
4580	NASDAQ	CYTK	Mon, Jul 11, 2022	45.87	46.44	44.92	45.34
4579	NASDAQ	CYTK	Fri, Jul 8, 2022	44.80	47.06	44.80	46.50
4578	NASDAQ	CYTK	Thu, Jul 7, 2022	44.41	47.30	44.25	45.35
4577	NASDAQ	CYTK	Wed, Jul 6, 2022	43.86	45.50	42.93	44.14
4576	NASDAQ	CYTK	Tue, Jul 5, 2022	40.44	43.90	40.18	43.90
4575	NASDAQ	CYTK	Fri, Jul 1, 2022	42.50	42.50	38.54	41.00
4574	NASDAQ	CYTK	Thu, Jun 30, 2022	40.49	46.85	39.27	39.29
4573	NASDAQ	CYTK	Wed, Jun 29, 2022	46.70	48.81	46.70	48.74
4572	NASDAQ	CYTK	Tue, Jun 28, 2022	48.90	49.41	45.80	47.30
4571	NASDAQ	CYTK	Mon, Jun 27, 2022	47.51	48.94	46.15	48.92
4570	NASDAQ	CYTK	Fri, Jun 24, 2022	47.98	48.10	45.24	47.25
4569	NASDAQ	CYTK	Thu, Jun 23, 2022	43.23	47.48	43.23	47.47
4568	NASDAQ	CYTK	Wed, Jun 22, 2022	42.19	44.54	41.69	42.97
4567	NASDAQ	CYTK	Tue, Jun 21, 2022	41.18	44.65	40.79	43.06
4566	NASDAQ	CYTK	Fri, Jun 17, 2022	39.96	41.77	38.98	40.58
4565	NASDAQ	CYTK	Thu, Jun 16, 2022	40.18	40.63	38.09	39.65
4564	NASDAQ	CYTK	Wed, Jun 15, 2022	39.55	41.67	38.05	41.11
4563	NASDAQ	CYTK	Tue, Jun 14, 2022	39.13	40.51	38.00	39.18
4562	NASDAQ	CYTK	Mon, Jun 13, 2022	38.00	40.34	37.81	39.29
4561	NASDAQ	CYTK	Fri, Jun 10, 2022	39.12	40.32	37.90	39.50
4560	NASDAQ	CYTK	Thu, Jun 9, 2022	41.37	41.66	38.65	38.84
4559	NASDAQ	CYTK	Wed, Jun 8, 2022	41.16	42.57	41.16	41.68
4558	NASDAQ	CYTK	Tue, Jun 7, 2022	38.71	41.55	38.40	41.49
4557	NASDAQ	CYTK	Mon, Jun 6, 2022	43.41	43.41	39.31	39.41
4556	NASDAQ	CYTK	Fri, Jun 3, 2022	40.69	43.08	40.69	42.89
4555	NASDAQ	CYTK	Thu, Jun 2, 2022	40.41	42.00	40.02	41.36
4554	NASDAQ	CYTK	Wed, Jun 1, 2022	40.07	40.93	38.84	40.47
4553	NASDAQ	CYTK	Tue, May 31, 2022	41.65	42.00	39.02	39.90
4552	NASDAQ	CYTK	Fri, May 27, 2022	39.32	41.91	38.93	41.87
4551	NASDAQ	CYTK	Thu, May 26, 2022	38.92	39.55	37.99	38.99
4550	NASDAQ	CYTK	Wed, May 25, 2022	38.10	39.70	37.73	38.75
4549	NASDAQ	CYTK	Tue, May 24, 2022	39.16	39.16	37.50	38.24
4548	NASDAQ	CYTK	Mon, May 23, 2022	40.43	40.64	38.63	39.85
4547	NASDAQ	CYTK	Fri, May 20, 2022	39.23	39.85	38.03	39.76
4546	NASDAQ	CYTK	Thu, May 19, 2022	38.16	39.17	36.81	38.79
4545	NASDAQ	CYTK	Wed, May 18, 2022	41.02	42.16	38.45	38.65
4544	NASDAQ	CYTK	Tue, May 17, 2022	42.43	43.60	41.60	42.15
4543	NASDAQ	CYTK	Mon, May 16, 2022	42.95	44.85	41.14	43.40
4542	NASDAQ	CYTK	Fri, May 13, 2022	38.85	42.29	38.85	42.01
4541	NASDAQ	CYTK	Thu, May 12, 2022	36.64	39.38	35.88	38.35
4540	NASDAQ	CYTK	Wed, May 11, 2022	37.54	38.98	36.80	36.90
4539	NASDAQ	CYTK	Tue, May 10, 2022	36.56	38.75	36.20	37.89
4538	NASDAQ	CYTK	Mon, May 9, 2022	37.06	37.69	34.50	34.97
4537	NASDAQ	CYTK	Fri, May 6, 2022	39.40	39.77	37.22	38.06
4536	NASDAQ	CYTK	Thu, May 5, 2022	41.33	42.37	39.31	40.34
4535	NASDAQ	CYTK	Wed, May 4, 2022	40.30	41.38	37.95	41.03
4534	NASDAQ	CYTK	Tue, May 3, 2022	40.10	40.75	39.25	40.00
4533	NASDAQ	CYTK	Mon, May 2, 2022	40.04	41.26	37.80	39.93
4532	NASDAQ	CYTK	Fri, Apr 29, 2022	34.87	40.55	34.82	39.87
4531	NASDAQ	CYTK	Thu, Apr 28, 2022	35.35	35.97	33.60	35.75
4530	NASDAQ	CYTK	Wed, Apr 27, 2022	33.94	35.13	33.94	34.69
4529	NASDAQ	CYTK	Tue, Apr 26, 2022	36.18	36.18	33.79	33.93
4528	NASDAQ	CYTK	Mon, Apr 25, 2022	35.89	37.01	34.97	36.50
4527	NASDAQ	CYTK	Fri, Apr 22, 2022	36.32	37.03	35.79	35.91
4526	NASDAQ	CYTK	Thu, Apr 21, 2022	37.97	38.52	36.30	36.60
4525	NASDAQ	CYTK	Wed, Apr 20, 2022	38.17	38.70	37.42	37.81
4524	NASDAQ	CYTK	Tue, Apr 19, 2022	38.25	38.76	37.76	37.93
4523	NASDAQ	CYTK	Mon, Apr 18, 2022	39.37	39.37	37.94	38.25
4522	NASDAQ	CYTK	Thu, Apr 14, 2022	40.90	41.16	39.41	39.56
4521	NASDAQ	CYTK	Wed, Apr 13, 2022	40.72	41.58	40.52	40.97
4520	NASDAQ	CYTK	Tue, Apr 12, 2022	41.69	42.78	40.47	40.78
4519	NASDAQ	CYTK	Mon, Apr 11, 2022	41.26	42.54	40.56	41.07
4518	NASDAQ	CYTK	Fri, Apr 8, 2022	42.75	43.29	41.38	41.69
4517	NASDAQ	CYTK	Thu, Apr 7, 2022	42.17	43.53	41.98	43.19
4516	NASDAQ	CYTK	Wed, Apr 6, 2022	39.80	43.48	39.51	42.54
4515	NASDAQ	CYTK	Tue, Apr 5, 2022	40.35	42.16	39.97	40.35
4514	NASDAQ	CYTK	Mon, Apr 4, 2022	38.50	40.13	38.19	40.04
4513	NASDAQ	CYTK	Fri, Apr 1, 2022	36.82	38.50	36.80	38.38
4512	NASDAQ	CYTK	Thu, Mar 31, 2022	36.75	37.69	36.33	36.81
4511	NASDAQ	CYTK	Wed, Mar 30, 2022	38.32	38.66	36.40	36.53
4510	NASDAQ	CYTK	Tue, Mar 29, 2022	37.19	38.45	36.69	38.42
4509	NASDAQ	CYTK	Mon, Mar 28, 2022	36.51	37.28	35.67	36.76
4508	NASDAQ	CYTK	Fri, Mar 25, 2022	37.91	37.91	35.96	36.47
4507	NASDAQ	CYTK	Thu, Mar 24, 2022	37.24	38.03	36.73	37.67
4506	NASDAQ	CYTK	Wed, Mar 23, 2022	35.92	37.55	35.56	37.18
4505	NASDAQ	CYTK	Tue, Mar 22, 2022	35.55	36.48	35.33	36.30
4504	NASDAQ	CYTK	Mon, Mar 21, 2022	37.25	37.29	35.32	35.57
4503	NASDAQ	CYTK	Fri, Mar 18, 2022	37.59	38.34	36.63	37.32
4502	NASDAQ	CYTK	Thu, Mar 17, 2022	34.40	37.22	34.28	37.05
4501	NASDAQ	CYTK	Wed, Mar 16, 2022	34.17	34.81	33.10	34.72
4500	NASDAQ	CYTK	Tue, Mar 15, 2022	33.36	34.74	33.36	33.94
4499	NASDAQ	CYTK	Mon, Mar 14, 2022	37.40	37.51	34.50	34.69
4498	NASDAQ	CYTK	Fri, Mar 11, 2022	38.34	38.89	37.08	37.50
4497	NASDAQ	CYTK	Thu, Mar 10, 2022	37.41	38.78	36.97	37.87
4496	NASDAQ	CYTK	Wed, Mar 9, 2022	36.28	38.22	36.28	38.13
4495	NASDAQ	CYTK	Tue, Mar 8, 2022	36.84	37.63	35.66	35.70
4494	NASDAQ	CYTK	Mon, Mar 7, 2022	36.01	37.41	35.95	36.83
4493	NASDAQ	CYTK	Fri, Mar 4, 2022	36.42	37.02	35.15	35.79
4492	NASDAQ	CYTK	Thu, Mar 3, 2022	37.73	37.98	36.12	36.56
4491	NASDAQ	CYTK	Wed, Mar 2, 2022	36.46	37.81	35.57	37.63
4490	NASDAQ	CYTK	Tue, Mar 1, 2022	35.41	36.74	34.68	35.95
4489	NASDAQ	CYTK	Mon, Feb 28, 2022	34.37	35.62	34.20	35.32
4488	NASDAQ	CYTK	Fri, Feb 25, 2022	33.73	35.35	32.56	35.02
4487	NASDAQ	CYTK	Thu, Feb 24, 2022	30.40	33.95	30.27	33.95
4486	NASDAQ	CYTK	Wed, Feb 23, 2022	33.69	34.11	31.33	31.35
4485	NASDAQ	CYTK	Tue, Feb 22, 2022	34.19	34.78	33.54	33.69
4484	NASDAQ	CYTK	Fri, Feb 18, 2022	34.43	35.48	34.12	34.90
4483	NASDAQ	CYTK	Thu, Feb 17, 2022	35.99	36.28	34.94	35.22
4482	NASDAQ	CYTK	Wed, Feb 16, 2022	37.03	37.25	35.85	36.72
4481	NASDAQ	CYTK	Tue, Feb 15, 2022	39.81	40.49	36.96	37.58
4480	NASDAQ	CYTK	Mon, Feb 14, 2022	40.84	41.02	39.25	40.34
4479	NASDAQ	CYTK	Fri, Feb 11, 2022	39.26	40.79	39.14	40.32
4478	NASDAQ	CYTK	Thu, Feb 10, 2022	38.16	40.91	38.03	39.32
4477	NASDAQ	CYTK	Wed, Feb 9, 2022	37.05	39.13	36.95	39.12
4476	NASDAQ	CYTK	Tue, Feb 8, 2022	34.98	36.83	34.68	36.72
4475	NASDAQ	CYTK	Mon, Feb 7, 2022	33.50	35.14	32.89	34.95
4474	NASDAQ	CYTK	Fri, Feb 4, 2022	32.25	34.40	32.08	33.70
4473	NASDAQ	CYTK	Thu, Feb 3, 2022	32.47	33.37	31.70	32.09
4472	NASDAQ	CYTK	Wed, Feb 2, 2022	33.51	33.87	32.52	33.03
4471	NASDAQ	CYTK	Tue, Feb 1, 2022	33.35	33.73	31.93	33.57
4470	NASDAQ	CYTK	Mon, Jan 31, 2022	31.46	33.27	31.29	33.19
4469	NASDAQ	CYTK	Fri, Jan 28, 2022	31.10	31.60	29.67	31.56
4468	NASDAQ	CYTK	Thu, Jan 27, 2022	30.42	31.02	29.46	29.74
4467	NASDAQ	CYTK	Wed, Jan 26, 2022	30.93	32.31	29.94	30.24
4466	NASDAQ	CYTK	Tue, Jan 25, 2022	30.94	31.35	30.08	30.48
4465	NASDAQ	CYTK	Mon, Jan 24, 2022	30.00	31.62	29.26	31.47
4464	NASDAQ	CYTK	Fri, Jan 21, 2022	30.52	31.54	29.93	30.30
4463	NASDAQ	CYTK	Thu, Jan 20, 2022	31.79	32.50	30.70	30.81
4462	NASDAQ	CYTK	Wed, Jan 19, 2022	32.61	33.54	31.67	31.71
4461	NASDAQ	CYTK	Tue, Jan 18, 2022	32.62	33.84	32.00	32.38
4460	NASDAQ	CYTK	Fri, Jan 14, 2022	32.27	33.06	31.57	33.00
4459	NASDAQ	CYTK	Thu, Jan 13, 2022	33.79	34.07	32.65	32.88
4458	NASDAQ	CYTK	Wed, Jan 12, 2022	36.09	36.09	33.66	34.12
4457	NASDAQ	CYTK	Tue, Jan 11, 2022	35.63	36.02	34.26	34.82
4456	NASDAQ	CYTK	Mon, Jan 10, 2022	34.69	36.15	33.82	35.80
4455	NASDAQ	CYTK	Fri, Jan 7, 2022	34.45	37.81	34.00	35.15
4454	NASDAQ	CYTK	Thu, Jan 6, 2022	39.27	39.52	37.28	38.78
4453	NASDAQ	CYTK	Wed, Jan 5, 2022	42.29	42.62	39.35	39.42
4452	NASDAQ	CYTK	Tue, Jan 4, 2022	46.22	46.27	42.66	42.83
4451	NASDAQ	CYTK	Mon, Jan 3, 2022	45.58	46.95	45.04	46.00
4450	NASDAQ	CYTK	Fri, Dec 31, 2021	45.42	47.04	45.23	45.58
4449	NASDAQ	CYTK	Thu, Dec 30, 2021	46.16	47.90	45.50	45.60
4448	NASDAQ	CYTK	Wed, Dec 29, 2021	45.06	46.51	45.02	46.38
4447	NASDAQ	CYTK	Tue, Dec 28, 2021	45.69	47.60	45.46	45.54
4446	NASDAQ	CYTK	Mon, Dec 27, 2021	44.60	46.41	44.07	45.85
4445	NASDAQ	CYTK	Thu, Dec 23, 2021	43.95	45.42	43.07	44.66
4444	NASDAQ	CYTK	Wed, Dec 22, 2021	41.22	44.56	41.04	44.02
4443	NASDAQ	CYTK	Tue, Dec 21, 2021	39.87	41.17	39.40	40.83
4442	NASDAQ	CYTK	Mon, Dec 20, 2021	38.03	40.57	36.66	39.50
4441	NASDAQ	CYTK	Fri, Dec 17, 2021	36.29	39.09	35.54	38.28
4440	NASDAQ	CYTK	Thu, Dec 16, 2021	38.66	38.94	36.28	36.52
4439	NASDAQ	CYTK	Wed, Dec 15, 2021	37.23	38.74	36.17	38.61
4438	NASDAQ	CYTK	Tue, Dec 14, 2021	36.30	37.56	35.28	37.12
4437	NASDAQ	CYTK	Mon, Dec 13, 2021	35.77	36.82	34.44	36.47
4436	NASDAQ	CYTK	Fri, Dec 10, 2021	35.52	37.10	35.52	36.10
4435	NASDAQ	CYTK	Thu, Dec 9, 2021	36.94	37.22	34.88	35.03
4434	NASDAQ	CYTK	Wed, Dec 8, 2021	37.73	37.77	36.67	37.05
4433	NASDAQ	CYTK	Tue, Dec 7, 2021	36.75	38.09	36.75	37.47
4432	NASDAQ	CYTK	Mon, Dec 6, 2021	35.66	37.06	35.02	36.16
4431	NASDAQ	CYTK	Fri, Dec 3, 2021	38.31	38.50	35.01	35.50
4430	NASDAQ	CYTK	Thu, Dec 2, 2021	36.94	39.57	36.25	38.15
4429	NASDAQ	CYTK	Wed, Dec 1, 2021	40.65	40.65	36.85	36.91
4428	NASDAQ	CYTK	Tue, Nov 30, 2021	38.27	39.72	37.63	39.34
4427	NASDAQ	CYTK	Mon, Nov 29, 2021	39.92	40.34	38.70	38.77
4426	NASDAQ	CYTK	Fri, Nov 26, 2021	40.00	40.89	38.10	39.03
4425	NASDAQ	CYTK	Wed, Nov 24, 2021	39.77	41.25	39.38	40.90
4424	NASDAQ	CYTK	Tue, Nov 23, 2021	40.79	41.28	39.05	40.32
4423	NASDAQ	CYTK	Mon, Nov 22, 2021	40.47	41.92	39.23	40.90
4422	NASDAQ	CYTK	Fri, Nov 19, 2021	40.46	42.13	40.09	40.86
4421	NASDAQ	CYTK	Thu, Nov 18, 2021	39.69	41.15	39.64	40.73
4420	NASDAQ	CYTK	Wed, Nov 17, 2021	39.24	39.72	38.80	39.27
4419	NASDAQ	CYTK	Tue, Nov 16, 2021	39.33	40.47	38.91	39.24
4418	NASDAQ	CYTK	Mon, Nov 15, 2021	39.27	39.54	38.39	39.20
4417	NASDAQ	CYTK	Fri, Nov 12, 2021	39.80	40.00	38.71	39.19
4416	NASDAQ	CYTK	Thu, Nov 11, 2021	39.56	40.43	38.98	39.51
4415	NASDAQ	CYTK	Wed, Nov 10, 2021	41.23	41.76	38.97	39.50
4414	NASDAQ	CYTK	Tue, Nov 9, 2021	40.65	42.52	40.15	41.73
4413	NASDAQ	CYTK	Mon, Nov 8, 2021	41.35	42.87	40.11	41.00
4412	NASDAQ	CYTK	Fri, Nov 5, 2021	39.37	41.60	38.60	41.10
4411	NASDAQ	CYTK	Thu, Nov 4, 2021	36.99	39.75	36.49	38.97
4410	NASDAQ	CYTK	Wed, Nov 3, 2021	34.34	36.84	34.00	36.67
4409	NASDAQ	CYTK	Tue, Nov 2, 2021	34.27	34.97	33.41	34.68
4408	NASDAQ	CYTK	Mon, Nov 1, 2021	34.74	35.41	34.01	34.35
4407	NASDAQ	CYTK	Fri, Oct 29, 2021	36.30	36.30	34.65	34.91
4406	NASDAQ	CYTK	Thu, Oct 28, 2021	34.97	36.04	34.59	35.95
4405	NASDAQ	CYTK	Wed, Oct 27, 2021	35.68	35.85	34.59	34.95
4404	NASDAQ	CYTK	Tue, Oct 26, 2021	36.19	36.60	35.71	35.85
4403	NASDAQ	CYTK	Mon, Oct 25, 2021	37.03	37.45	36.27	36.30
4402	NASDAQ	CYTK	Fri, Oct 22, 2021	36.00	37.09	35.50	37.03
4401	NASDAQ	CYTK	Thu, Oct 21, 2021	35.47	36.54	35.18	36.21
4400	NASDAQ	CYTK	Wed, Oct 20, 2021	35.35	37.15	35.29	35.73
4399	NASDAQ	CYTK	Tue, Oct 19, 2021	35.93	36.24	35.09	35.32
4398	NASDAQ	CYTK	Mon, Oct 18, 2021	36.61	37.05	35.18	35.77
4397	NASDAQ	CYTK	Fri, Oct 15, 2021	38.86	38.97	36.77	36.89
4396	NASDAQ	CYTK	Thu, Oct 14, 2021	38.49	38.99	37.34	38.13
4395	NASDAQ	CYTK	Wed, Oct 13, 2021	36.88	38.27	36.52	37.98
4394	NASDAQ	CYTK	Tue, Oct 12, 2021	36.84	37.04	36.00	36.71
4393	NASDAQ	CYTK	Mon, Oct 11, 2021	37.72	38.58	36.19	36.26
4392	NASDAQ	CYTK	Fri, Oct 8, 2021	39.17	39.26	37.74	38.01
4391	NASDAQ	CYTK	Thu, Oct 7, 2021	37.09	39.46	36.99	38.85
4390	NASDAQ	CYTK	Wed, Oct 6, 2021	36.05	36.92	35.82	36.12
4389	NASDAQ	CYTK	Tue, Oct 5, 2021	36.89	37.97	36.64	36.81
4388	NASDAQ	CYTK	Mon, Oct 4, 2021	36.57	36.97	35.71	36.39
4387	NASDAQ	CYTK	Fri, Oct 1, 2021	35.86	36.75	34.70	36.74
4386	NASDAQ	CYTK	Thu, Sep 30, 2021	34.05	36.50	33.48	35.74
4385	NASDAQ	CYTK	Wed, Sep 29, 2021	34.39	34.75	33.33	33.59
4384	NASDAQ	CYTK	Tue, Sep 28, 2021	34.40	34.81	33.21	34.12
4383	NASDAQ	CYTK	Mon, Sep 27, 2021	33.18	35.47	32.75	34.91
4382	NASDAQ	CYTK	Fri, Sep 24, 2021	33.67	34.09	33.13	33.13
4381	NASDAQ	CYTK	Thu, Sep 23, 2021	33.93	34.30	33.01	33.61
4380	NASDAQ	CYTK	Wed, Sep 22, 2021	33.01	34.07	32.50	33.84
4379	NASDAQ	CYTK	Tue, Sep 21, 2021	32.57	33.59	32.44	32.87
4378	NASDAQ	CYTK	Mon, Sep 20, 2021	33.08	33.45	31.99	32.43
4377	NASDAQ	CYTK	Fri, Sep 17, 2021	33.72	34.45	32.64	33.89
4376	NASDAQ	CYTK	Thu, Sep 16, 2021	33.80	34.36	33.07	33.49
4375	NASDAQ	CYTK	Wed, Sep 15, 2021	33.00	34.00	32.40	33.70
4374	NASDAQ	CYTK	Tue, Sep 14, 2021	31.77	33.43	30.79	33.10
4373	NASDAQ	CYTK	Mon, Sep 13, 2021	29.40	32.29	29.10	31.48
4372	NASDAQ	CYTK	Fri, Sep 10, 2021	30.09	30.53	29.40	29.52
4371	NASDAQ	CYTK	Thu, Sep 9, 2021	31.43	31.70	29.80	30.05
4370	NASDAQ	CYTK	Wed, Sep 8, 2021	30.96	31.35	30.50	31.12
4369	NASDAQ	CYTK	Tue, Sep 7, 2021	33.11	33.11	30.95	31.05
4368	NASDAQ	CYTK	Fri, Sep 3, 2021	32.66	33.71	32.02	32.46
4367	NASDAQ	CYTK	Thu, Sep 2, 2021	33.38	33.85	32.73	33.52
4366	NASDAQ	CYTK	Wed, Sep 1, 2021	32.94	33.64	32.52	33.02
4365	NASDAQ	CYTK	Tue, Aug 31, 2021	32.73	33.39	32.20	32.97
4364	NASDAQ	CYTK	Mon, Aug 30, 2021	33.13	34.32	32.30	32.66
4363	NASDAQ	CYTK	Fri, Aug 27, 2021	31.59	34.17	31.59	33.28
4362	NASDAQ	CYTK	Thu, Aug 26, 2021	31.51	32.35	31.22	31.56
4361	NASDAQ	CYTK	Wed, Aug 25, 2021	31.38	32.19	31.12	31.96
4360	NASDAQ	CYTK	Tue, Aug 24, 2021	31.28	31.90	30.79	31.54
4359	NASDAQ	CYTK	Mon, Aug 23, 2021	30.56	31.50	30.42	31.39
4358	NASDAQ	CYTK	Fri, Aug 20, 2021	29.87	30.74	29.86	30.56
4357	NASDAQ	CYTK	Thu, Aug 19, 2021	30.08	30.93	29.94	30.00
4356	NASDAQ	CYTK	Wed, Aug 18, 2021	31.57	31.75	30.22	30.25
4355	NASDAQ	CYTK	Tue, Aug 17, 2021	31.00	32.01	30.73	31.76
4354	NASDAQ	CYTK	Mon, Aug 16, 2021	31.58	32.20	30.92	31.16
4353	NASDAQ	CYTK	Fri, Aug 13, 2021	32.86	32.95	32.01	32.15
4352	NASDAQ	CYTK	Thu, Aug 12, 2021	32.60	32.80	31.82	32.43
4351	NASDAQ	CYTK	Wed, Aug 11, 2021	31.44	32.71	31.33	32.53
4350	NASDAQ	CYTK	Tue, Aug 10, 2021	32.21	32.21	31.11	31.93
4349	NASDAQ	CYTK	Mon, Aug 9, 2021	31.59	32.97	31.31	31.89
4348	NASDAQ	CYTK	Fri, Aug 6, 2021	29.51	32.49	29.17	31.82
4347	NASDAQ	CYTK	Thu, Aug 5, 2021	29.53	31.00	28.66	30.24
4346	NASDAQ	CYTK	Wed, Aug 4, 2021	28.84	29.95	28.84	29.51
4345	NASDAQ	CYTK	Tue, Aug 3, 2021	28.83	29.22	28.24	28.83
4344	NASDAQ	CYTK	Mon, Aug 2, 2021	29.67	30.14	27.81	28.77
4343	NASDAQ	CYTK	Fri, Jul 30, 2021	28.94	29.92	28.84	29.68
4342	NASDAQ	CYTK	Thu, Jul 29, 2021	29.35	29.73	29.00	29.36
4341	NASDAQ	CYTK	Wed, Jul 28, 2021	28.12	29.33	27.82	29.06
4340	NASDAQ	CYTK	Tue, Jul 27, 2021	27.95	28.63	27.00	28.11
4339	NASDAQ	CYTK	Mon, Jul 26, 2021	29.15	29.40	27.93	28.20
4338	NASDAQ	CYTK	Fri, Jul 23, 2021	30.51	31.32	28.94	29.04
4337	NASDAQ	CYTK	Thu, Jul 22, 2021	30.05	30.59	29.13	30.10
4336	NASDAQ	CYTK	Wed, Jul 21, 2021	28.56	30.14	27.80	29.28
4335	NASDAQ	CYTK	Tue, Jul 20, 2021	28.61	31.19	27.26	29.18
4334	NASDAQ	CYTK	Mon, Jul 19, 2021	27.91	31.41	26.69	27.00
4333	NASDAQ	CYTK	Fri, Jul 16, 2021	19.49	19.87	19.04	19.23
4332	NASDAQ	CYTK	Thu, Jul 15, 2021	18.35	19.89	18.35	19.32
4331	NASDAQ	CYTK	Wed, Jul 14, 2021	18.79	18.80	17.72	18.54
4330	NASDAQ	CYTK	Tue, Jul 13, 2021	19.14	19.45	18.66	18.79
4329	NASDAQ	CYTK	Mon, Jul 12, 2021	19.66	20.00	19.14	19.25
4328	NASDAQ	CYTK	Fri, Jul 9, 2021	19.80	19.93	19.30	19.59
4327	NASDAQ	CYTK	Thu, Jul 8, 2021	19.39	20.00	19.31	19.73
4326	NASDAQ	CYTK	Wed, Jul 7, 2021	19.51	20.22	19.42	19.77
4325	NASDAQ	CYTK	Tue, Jul 6, 2021	20.14	20.49	19.33	19.53
4324	NASDAQ	CYTK	Fri, Jul 2, 2021	20.92	21.19	20.44	20.61
4323	NASDAQ	CYTK	Thu, Jul 1, 2021	19.86	21.15	19.53	20.98
4322	NASDAQ	CYTK	Wed, Jun 30, 2021	20.91	21.07	19.52	19.79
4321	NASDAQ	CYTK	Tue, Jun 29, 2021	22.43	22.80	21.09	21.12
4320	NASDAQ	CYTK	Mon, Jun 28, 2021	22.75	23.28	22.50	22.50
4319	NASDAQ	CYTK	Fri, Jun 25, 2021	22.60	22.92	22.21	22.50
4318	NASDAQ	CYTK	Thu, Jun 24, 2021	22.50	23.00	22.25	22.55
4317	NASDAQ	CYTK	Wed, Jun 23, 2021	22.15	22.42	21.93	22.31
4316	NASDAQ	CYTK	Tue, Jun 22, 2021	21.70	22.17	21.28	22.15
4315	NASDAQ	CYTK	Mon, Jun 21, 2021	21.55	22.01	21.31	21.77
4314	NASDAQ	CYTK	Fri, Jun 18, 2021	21.58	21.76	20.87	21.31
4313	NASDAQ	CYTK	Thu, Jun 17, 2021	21.68	21.97	21.19	21.94
4312	NASDAQ	CYTK	Wed, Jun 16, 2021	22.19	22.31	21.19	21.79
4311	NASDAQ	CYTK	Tue, Jun 15, 2021	21.80	22.82	21.75	22.28
4310	NASDAQ	CYTK	Mon, Jun 14, 2021	21.04	22.00	21.04	21.85
4309	NASDAQ	CYTK	Fri, Jun 11, 2021	21.51	21.81	20.92	21.04
4308	NASDAQ	CYTK	Thu, Jun 10, 2021	21.51	22.07	21.25	21.52
4307	NASDAQ	CYTK	Wed, Jun 9, 2021	21.84	22.50	21.33	21.53
4306	NASDAQ	CYTK	Tue, Jun 8, 2021	22.29	22.56	21.29	21.72
4305	NASDAQ	CYTK	Mon, Jun 7, 2021	20.27	23.05	20.23	22.33
4304	NASDAQ	CYTK	Fri, Jun 4, 2021	21.22	21.33	20.32	20.42
4303	NASDAQ	CYTK	Thu, Jun 3, 2021	20.78	21.11	20.35	21.04
4302	NASDAQ	CYTK	Wed, Jun 2, 2021	21.75	22.02	20.53	20.94
4301	NASDAQ	CYTK	Tue, Jun 1, 2021	21.94	22.14	21.36	21.70
4300	NASDAQ	CYTK	Fri, May 28, 2021	22.35	22.80	21.70	21.83
4299	NASDAQ	CYTK	Thu, May 27, 2021	22.43	22.56	21.96	22.32
4298	NASDAQ	CYTK	Wed, May 26, 2021	22.64	23.43	22.04	22.26
4297	NASDAQ	CYTK	Tue, May 25, 2021	22.83	22.84	21.98	22.33
4296	NASDAQ	CYTK	Mon, May 24, 2021	23.05	23.62	22.70	22.75
4295	NASDAQ	CYTK	Fri, May 21, 2021	24.05	24.39	23.02	23.05
4294	NASDAQ	CYTK	Thu, May 20, 2021	23.81	24.30	23.43	23.84
4293	NASDAQ	CYTK	Wed, May 19, 2021	23.58	23.90	23.15	23.76
4292	NASDAQ	CYTK	Tue, May 18, 2021	25.89	26.07	23.95	23.96
4291	NASDAQ	CYTK	Mon, May 17, 2021	25.70	26.18	25.41	25.57
4290	NASDAQ	CYTK	Fri, May 14, 2021	25.37	26.15	25.13	25.93
4289	NASDAQ	CYTK	Thu, May 13, 2021	24.42	25.32	24.21	25.23
4288	NASDAQ	CYTK	Wed, May 12, 2021	23.50	25.03	23.50	24.32
4287	NASDAQ	CYTK	Tue, May 11, 2021	23.06	23.86	22.78	23.77
4286	NASDAQ	CYTK	Mon, May 10, 2021	24.20	24.26	23.02	23.38
4285	NASDAQ	CYTK	Fri, May 7, 2021	23.01	24.65	22.86	24.23
4284	NASDAQ	CYTK	Thu, May 6, 2021	23.26	23.62	22.60	23.37
4283	NASDAQ	CYTK	Wed, May 5, 2021	24.12	24.50	23.31	23.58
4282	NASDAQ	CYTK	Tue, May 4, 2021	25.61	26.01	24.00	24.25
4281	NASDAQ	CYTK	Mon, May 3, 2021	25.68	26.44	25.32	25.92
4280	NASDAQ	CYTK	Fri, Apr 30, 2021	26.25	26.34	25.04	25.44
4279	NASDAQ	CYTK	Thu, Apr 29, 2021	27.32	27.32	26.20	26.39
4278	NASDAQ	CYTK	Wed, Apr 28, 2021	26.69	27.28	26.21	26.95
4277	NASDAQ	CYTK	Tue, Apr 27, 2021	27.12	28.12	26.50	26.76
4276	NASDAQ	CYTK	Mon, Apr 26, 2021	26.70	27.19	25.88	26.99
4275	NASDAQ	CYTK	Fri, Apr 23, 2021	26.09	26.76	25.67	26.49
4274	NASDAQ	CYTK	Thu, Apr 22, 2021	25.30	26.39	24.65	26.00
4273	NASDAQ	CYTK	Wed, Apr 21, 2021	25.55	26.06	24.97	25.45
4272	NASDAQ	CYTK	Tue, Apr 20, 2021	24.73	25.50	24.38	25.30
4271	NASDAQ	CYTK	Mon, Apr 19, 2021	24.46	24.92	24.14	24.73
4270	NASDAQ	CYTK	Fri, Apr 16, 2021	24.60	24.78	23.68	24.70
4269	NASDAQ	CYTK	Thu, Apr 15, 2021	24.59	25.59	23.95	24.87
4268	NASDAQ	CYTK	Wed, Apr 14, 2021	24.08	24.74	23.90	24.26
4267	NASDAQ	CYTK	Tue, Apr 13, 2021	23.82	24.49	23.45	23.91
4266	NASDAQ	CYTK	Mon, Apr 12, 2021	24.16	24.16	23.13	23.85
4265	NASDAQ	CYTK	Fri, Apr 9, 2021	23.98	24.52	23.54	24.16
4264	NASDAQ	CYTK	Thu, Apr 8, 2021	23.47	24.25	23.19	24.19
4263	NASDAQ	CYTK	Wed, Apr 7, 2021	24.00	24.36	23.28	23.34
4262	NASDAQ	CYTK	Tue, Apr 6, 2021	24.82	25.13	24.04	24.15
4261	NASDAQ	CYTK	Mon, Apr 5, 2021	24.81	25.36	24.71	25.13
4260	NASDAQ	CYTK	Thu, Apr 1, 2021	23.31	24.48	23.13	24.44
4259	NASDAQ	CYTK	Wed, Mar 31, 2021	22.38	23.59	22.17	23.26
4258	NASDAQ	CYTK	Tue, Mar 30, 2021	22.51	23.02	22.17	22.33
4257	NASDAQ	CYTK	Mon, Mar 29, 2021	23.69	23.72	22.50	22.69
4256	NASDAQ	CYTK	Fri, Mar 26, 2021	24.08	24.65	22.97	23.87
4255	NASDAQ	CYTK	Thu, Mar 25, 2021	22.01	24.25	22.01	24.00
4254	NASDAQ	CYTK	Wed, Mar 24, 2021	23.87	24.69	22.39	22.40
4253	NASDAQ	CYTK	Tue, Mar 23, 2021	24.54	24.89	23.65	23.69
4252	NASDAQ	CYTK	Mon, Mar 22, 2021	25.34	25.72	24.28	24.86
4251	NASDAQ	CYTK	Fri, Mar 19, 2021	24.13	25.18	24.06	24.86
4250	NASDAQ	CYTK	Thu, Mar 18, 2021	25.71	25.82	24.15	24.33
4249	NASDAQ	CYTK	Wed, Mar 17, 2021	23.91	25.73	23.30	25.68
4248	NASDAQ	CYTK	Tue, Mar 16, 2021	24.02	25.19	23.33	23.88
4247	NASDAQ	CYTK	Mon, Mar 15, 2021	22.80	24.63	22.23	24.29
4246	NASDAQ	CYTK	Fri, Mar 12, 2021	20.84	22.84	20.66	22.82
4245	NASDAQ	CYTK	Thu, Mar 11, 2021	19.99	20.54	19.76	20.30
4244	NASDAQ	CYTK	Wed, Mar 10, 2021	20.00	20.49	19.48	19.70
4243	NASDAQ	CYTK	Tue, Mar 9, 2021	19.57	20.37	19.34	19.69
4242	NASDAQ	CYTK	Mon, Mar 8, 2021	19.76	20.20	19.14	19.19
4241	NASDAQ	CYTK	Fri, Mar 5, 2021	18.66	20.02	18.00	19.68
4240	NASDAQ	CYTK	Thu, Mar 4, 2021	18.26	19.12	18.04	18.57
4239	NASDAQ	CYTK	Wed, Mar 3, 2021	19.36	19.98	18.56	18.82
4238	NASDAQ	CYTK	Tue, Mar 2, 2021	19.53	19.94	19.05	19.42
4237	NASDAQ	CYTK	Mon, Mar 1, 2021	19.24	20.09	18.77	19.66
4236	NASDAQ	CYTK	Fri, Feb 26, 2021	19.51	20.36	18.34	18.73
4235	NASDAQ	CYTK	Thu, Feb 25, 2021	20.60	21.46	19.64	19.85
4234	NASDAQ	CYTK	Wed, Feb 24, 2021	20.14	20.79	20.09	20.75
4233	NASDAQ	CYTK	Tue, Feb 23, 2021	20.48	21.11	20.07	20.26
4232	NASDAQ	CYTK	Mon, Feb 22, 2021	21.05	21.48	20.55	20.63
4231	NASDAQ	CYTK	Fri, Feb 19, 2021	21.18	22.48	21.17	21.28
4230	NASDAQ	CYTK	Thu, Feb 18, 2021	22.82	22.82	20.99	21.01
4229	NASDAQ	CYTK	Wed, Feb 17, 2021	20.90	22.24	20.42	21.86
4228	NASDAQ	CYTK	Tue, Feb 16, 2021	22.00	22.12	20.57	20.90
4227	NASDAQ	CYTK	Fri, Feb 12, 2021	23.07	23.07	21.97	22.13
4226	NASDAQ	CYTK	Thu, Feb 11, 2021	23.44	23.93	22.41	22.76
4225	NASDAQ	CYTK	Wed, Feb 10, 2021	23.75	24.20	22.67	23.16
4224	NASDAQ	CYTK	Tue, Feb 9, 2021	23.80	24.10	23.34	23.65
4223	NASDAQ	CYTK	Mon, Feb 8, 2021	23.27	24.27	23.11	23.75
4222	NASDAQ	CYTK	Fri, Feb 5, 2021	23.15	23.53	22.97	23.07
4221	NASDAQ	CYTK	Thu, Feb 4, 2021	22.97	23.11	22.21	22.89
4220	NASDAQ	CYTK	Wed, Feb 3, 2021	22.40	23.80	22.20	22.75
4219	NASDAQ	CYTK	Tue, Feb 2, 2021	20.27	22.11	19.85	22.01
4218	NASDAQ	CYTK	Mon, Feb 1, 2021	19.74	20.30	19.24	20.19
4217	NASDAQ	CYTK	Fri, Jan 29, 2021	20.00	20.60	19.00	19.67
4216	NASDAQ	CYTK	Thu, Jan 28, 2021	20.40	20.60	19.65	20.00
4215	NASDAQ	CYTK	Wed, Jan 27, 2021	20.10	20.57	19.35	20.25
4214	NASDAQ	CYTK	Tue, Jan 26, 2021	20.99	21.36	20.10	20.29
4213	NASDAQ	CYTK	Mon, Jan 25, 2021	20.27	20.87	19.92	20.84
4212	NASDAQ	CYTK	Fri, Jan 22, 2021	19.83	20.41	19.50	20.36
4211	NASDAQ	CYTK	Thu, Jan 21, 2021	20.01	20.27	19.21	20.09
4210	NASDAQ	CYTK	Wed, Jan 20, 2021	20.75	20.97	19.85	19.98
4209	NASDAQ	CYTK	Tue, Jan 19, 2021	19.04	19.97	18.91	19.89
4208	NASDAQ	CYTK	Fri, Jan 15, 2021	19.85	20.46	18.89	18.96
4207	NASDAQ	CYTK	Thu, Jan 14, 2021	19.50	20.06	19.00	19.80
4206	NASDAQ	CYTK	Wed, Jan 13, 2021	19.65	19.80	19.23	19.27
4205	NASDAQ	CYTK	Tue, Jan 12, 2021	19.93	20.15	19.55	19.68
4204	NASDAQ	CYTK	Mon, Jan 11, 2021	21.73	21.91	19.87	20.00
4203	NASDAQ	CYTK	Fri, Jan 8, 2021	21.77	22.25	20.98	21.55
4202	NASDAQ	CYTK	Thu, Jan 7, 2021	21.36	21.73	20.95	21.53
4201	NASDAQ	CYTK	Wed, Jan 6, 2021	19.68	21.63	19.68	21.31
4200	NASDAQ	CYTK	Tue, Jan 5, 2021	19.44	20.36	19.25	19.88
4199	NASDAQ	CYTK	Mon, Jan 4, 2021	20.79	20.79	19.23	19.56
4198	NASDAQ	CYTK	Thu, Dec 31, 2020	20.31	21.09	20.16	20.78
4197	NASDAQ	CYTK	Wed, Dec 30, 2020	20.64	21.10	20.02	20.36
4196	NASDAQ	CYTK	Tue, Dec 29, 2020	21.07	21.28	20.26	20.60
4195	NASDAQ	CYTK	Mon, Dec 28, 2020	20.80	21.50	20.50	20.95
4194	NASDAQ	CYTK	Thu, Dec 24, 2020	21.10	21.65	20.93	20.94
4193	NASDAQ	CYTK	Wed, Dec 23, 2020	20.28	21.07	19.85	20.98
4192	NASDAQ	CYTK	Tue, Dec 22, 2020	20.37	20.91	20.08	20.36
4191	NASDAQ	CYTK	Mon, Dec 21, 2020	20.73	21.09	20.20	20.42
4190	NASDAQ	CYTK	Fri, Dec 18, 2020	21.17	21.86	20.93	21.22
4189	NASDAQ	CYTK	Thu, Dec 17, 2020	21.08	21.35	20.87	21.10
4188	NASDAQ	CYTK	Wed, Dec 16, 2020	21.14	21.39	20.04	21.00
4187	NASDAQ	CYTK	Tue, Dec 15, 2020	21.31	21.42	19.84	21.00
4186	NASDAQ	CYTK	Mon, Dec 14, 2020	20.01	21.66	20.00	21.24
4185	NASDAQ	CYTK	Fri, Dec 11, 2020	19.63	20.88	19.58	20.34
4184	NASDAQ	CYTK	Thu, Dec 10, 2020	20.15	21.14	19.35	19.88
4183	NASDAQ	CYTK	Wed, Dec 9, 2020	16.93	21.17	16.81	20.47
4182	NASDAQ	CYTK	Tue, Dec 8, 2020	16.55	16.66	16.05	16.66
4181	NASDAQ	CYTK	Mon, Dec 7, 2020	17.13	17.49	16.18	16.31
4180	NASDAQ	CYTK	Fri, Dec 4, 2020	17.43	17.50	16.76	17.12
4179	NASDAQ	CYTK	Thu, Dec 3, 2020	18.08	18.27	17.22	17.46
4178	NASDAQ	CYTK	Wed, Dec 2, 2020	17.48	18.19	17.26	18.00
4177	NASDAQ	CYTK	Tue, Dec 1, 2020	17.00	17.94	16.83	17.54
4176	NASDAQ	CYTK	Mon, Nov 30, 2020	17.17	17.42	16.63	16.80
4175	NASDAQ	CYTK	Fri, Nov 27, 2020	16.66	17.23	16.60	17.15
4174	NASDAQ	CYTK	Wed, Nov 25, 2020	16.59	16.77	16.37	16.59
4173	NASDAQ	CYTK	Tue, Nov 24, 2020	15.93	16.89	15.93	16.49
4172	NASDAQ	CYTK	Mon, Nov 23, 2020	16.00	16.22	15.52	16.07
4171	NASDAQ	CYTK	Fri, Nov 20, 2020	15.63	16.25	15.63	15.99
4170	NASDAQ	CYTK	Thu, Nov 19, 2020	15.40	16.07	15.17	15.84
4169	NASDAQ	CYTK	Wed, Nov 18, 2020	15.58	15.90	15.25	15.36
4168	NASDAQ	CYTK	Tue, Nov 17, 2020	15.69	15.90	15.28	15.51
4167	NASDAQ	CYTK	Mon, Nov 16, 2020	16.05	16.43	15.19	15.59
4166	NASDAQ	CYTK	Fri, Nov 13, 2020	17.49	17.94	16.00	16.52
4165	NASDAQ	CYTK	Thu, Nov 12, 2020	17.15	17.70	16.70	17.40
4164	NASDAQ	CYTK	Wed, Nov 11, 2020	17.11	17.19	16.47	17.02
4163	NASDAQ	CYTK	Tue, Nov 10, 2020	16.90	17.23	16.02	16.90
4162	NASDAQ	CYTK	Mon, Nov 9, 2020	17.43	17.84	16.45	16.86
4161	NASDAQ	CYTK	Fri, Nov 6, 2020	17.55	17.55	16.67	16.94
4160	NASDAQ	CYTK	Thu, Nov 5, 2020	18.01	18.39	17.22	17.57
4159	NASDAQ	CYTK	Wed, Nov 4, 2020	16.62	18.30	16.62	18.00
4158	NASDAQ	CYTK	Tue, Nov 3, 2020	16.00	16.92	15.81	16.72
4157	NASDAQ	CYTK	Mon, Nov 2, 2020	15.48	16.00	15.17	15.95
4156	NASDAQ	CYTK	Fri, Oct 30, 2020	15.44	15.46	14.91	15.37
4155	NASDAQ	CYTK	Thu, Oct 29, 2020	15.41	15.75	14.89	15.49
4154	NASDAQ	CYTK	Wed, Oct 28, 2020	15.75	16.05	15.26	15.35
4153	NASDAQ	CYTK	Tue, Oct 27, 2020	15.66	16.49	15.41	16.33
4152	NASDAQ	CYTK	Mon, Oct 26, 2020	16.22	16.58	15.35	15.50
4151	NASDAQ	CYTK	Fri, Oct 23, 2020	16.20	16.54	15.90	16.39
4150	NASDAQ	CYTK	Thu, Oct 22, 2020	15.75	16.63	15.74	16.22
4149	NASDAQ	CYTK	Wed, Oct 21, 2020	16.15	16.59	15.52	15.70
4148	NASDAQ	CYTK	Tue, Oct 20, 2020	16.60	17.20	16.20	16.26
4147	NASDAQ	CYTK	Mon, Oct 19, 2020	16.55	16.99	16.45	16.56
4146	NASDAQ	CYTK	Fri, Oct 16, 2020	16.25	17.15	16.21	16.47
4145	NASDAQ	CYTK	Thu, Oct 15, 2020	16.35	16.70	15.85	16.23
4144	NASDAQ	CYTK	Wed, Oct 14, 2020	16.90	17.58	16.33	16.49
4143	NASDAQ	CYTK	Tue, Oct 13, 2020	15.64	17.06	15.58	16.89
4142	NASDAQ	CYTK	Mon, Oct 12, 2020	15.12	15.98	14.71	15.65
4141	NASDAQ	CYTK	Fri, Oct 9, 2020	16.12	16.50	15.01	15.26
4140	NASDAQ	CYTK	Thu, Oct 8, 2020	17.45	17.73	15.16	16.00
4139	NASDAQ	CYTK	Wed, Oct 7, 2020	28.54	29.55	27.61	27.66
4138	NASDAQ	CYTK	Tue, Oct 6, 2020	29.04	29.25	27.83	28.55
4137	NASDAQ	CYTK	Mon, Oct 5, 2020	26.33	30.14	26.26	28.61
4136	NASDAQ	CYTK	Fri, Oct 2, 2020	22.15	24.52	21.54	23.99
4135	NASDAQ	CYTK	Thu, Oct 1, 2020	21.79	23.33	21.57	22.70
4134	NASDAQ	CYTK	Wed, Sep 30, 2020	22.49	22.59	21.26	21.65
4133	NASDAQ	CYTK	Tue, Sep 29, 2020	22.27	23.00	22.24	22.33
4132	NASDAQ	CYTK	Mon, Sep 28, 2020	23.75	23.78	22.11	22.37
4131	NASDAQ	CYTK	Fri, Sep 25, 2020	21.81	24.49	21.61	23.40
4130	NASDAQ	CYTK	Thu, Sep 24, 2020	20.86	22.59	20.49	21.95
4129	NASDAQ	CYTK	Wed, Sep 23, 2020	20.30	21.66	20.19	21.07
4128	NASDAQ	CYTK	Tue, Sep 22, 2020	21.24	21.49	20.32	20.58
4127	NASDAQ	CYTK	Mon, Sep 21, 2020	21.27	21.48	20.17	21.27
4126	NASDAQ	CYTK	Fri, Sep 18, 2020	22.00	22.00	21.08	21.81
4125	NASDAQ	CYTK	Thu, Sep 17, 2020	21.72	22.25	21.49	21.76
4124	NASDAQ	CYTK	Wed, Sep 16, 2020	23.37	23.50	22.19	22.28
4123	NASDAQ	CYTK	Tue, Sep 15, 2020	23.38	23.95	22.84	23.22
4122	NASDAQ	CYTK	Mon, Sep 14, 2020	22.61	23.57	22.60	23.00
4121	NASDAQ	CYTK	Fri, Sep 11, 2020	23.06	23.60	22.42	22.49
4120	NASDAQ	CYTK	Thu, Sep 10, 2020	22.85	23.34	22.63	22.79
4119	NASDAQ	CYTK	Wed, Sep 9, 2020	22.68	23.19	22.55	22.88
4118	NASDAQ	CYTK	Tue, Sep 8, 2020	22.05	23.24	21.86	22.50
4117	NASDAQ	CYTK	Fri, Sep 4, 2020	23.24	23.31	21.25	22.62
4116	NASDAQ	CYTK	Thu, Sep 3, 2020	24.59	25.09	23.11	23.17
4115	NASDAQ	CYTK	Wed, Sep 2, 2020	24.19	24.75	23.88	24.73
4114	NASDAQ	CYTK	Tue, Sep 1, 2020	23.88	24.24	23.68	24.14
4113	NASDAQ	CYTK	Mon, Aug 31, 2020	24.22	24.40	23.85	23.96
4112	NASDAQ	CYTK	Fri, Aug 28, 2020	23.65	24.95	23.65	24.33
4111	NASDAQ	CYTK	Thu, Aug 27, 2020	24.20	24.71	23.09	23.64
4110	NASDAQ	CYTK	Wed, Aug 26, 2020	24.25	24.62	23.74	23.93
4109	NASDAQ	CYTK	Tue, Aug 25, 2020	23.18	25.02	22.81	24.42
4108	NASDAQ	CYTK	Mon, Aug 24, 2020	24.06	24.60	23.00	23.16
4107	NASDAQ	CYTK	Fri, Aug 21, 2020	25.00	25.08	23.45	24.24
4106	NASDAQ	CYTK	Thu, Aug 20, 2020	23.24	24.29	23.15	24.21
4105	NASDAQ	CYTK	Wed, Aug 19, 2020	23.97	24.17	23.26	23.33
4104	NASDAQ	CYTK	Tue, Aug 18, 2020	23.71	24.15	23.36	24.12
4103	NASDAQ	CYTK	Mon, Aug 17, 2020	22.63	23.94	22.50	23.36
4102	NASDAQ	CYTK	Fri, Aug 14, 2020	22.92	22.92	22.21	22.52
4101	NASDAQ	CYTK	Thu, Aug 13, 2020	21.85	22.88	21.75	22.85
4100	NASDAQ	CYTK	Wed, Aug 12, 2020	21.30	21.96	21.20	21.92
4099	NASDAQ	CYTK	Tue, Aug 11, 2020	21.43	22.09	21.04	21.08
4098	NASDAQ	CYTK	Mon, Aug 10, 2020	21.44	21.87	21.19	21.33
4097	NASDAQ	CYTK	Fri, Aug 7, 2020	21.01	22.00	21.00	21.51
4096	NASDAQ	CYTK	Thu, Aug 6, 2020	22.30	22.72	21.61	21.64
4095	NASDAQ	CYTK	Wed, Aug 5, 2020	22.17	22.51	21.85	22.13
4094	NASDAQ	CYTK	Tue, Aug 4, 2020	22.65	22.67	21.84	22.02
4093	NASDAQ	CYTK	Mon, Aug 3, 2020	21.63	22.83	21.45	22.66
4092	NASDAQ	CYTK	Fri, Jul 31, 2020	22.60	22.66	21.16	21.62
4091	NASDAQ	CYTK	Thu, Jul 30, 2020	22.61	23.32	22.51	22.67
4090	NASDAQ	CYTK	Wed, Jul 29, 2020	23.27	23.55	22.53	22.96
4089	NASDAQ	CYTK	Tue, Jul 28, 2020	23.99	24.13	23.15	23.18
4088	NASDAQ	CYTK	Mon, Jul 27, 2020	23.39	24.39	23.02	24.10
4087	NASDAQ	CYTK	Fri, Jul 24, 2020	23.77	24.01	22.64	23.08
4086	NASDAQ	CYTK	Thu, Jul 23, 2020	24.06	25.21	23.60	24.23
4085	NASDAQ	CYTK	Wed, Jul 22, 2020	23.66	24.27	23.17	23.89
4084	NASDAQ	CYTK	Tue, Jul 21, 2020	25.60	25.60	23.51	23.87
4083	NASDAQ	CYTK	Mon, Jul 20, 2020	24.07	25.72	23.95	25.14
4082	NASDAQ	CYTK	Fri, Jul 17, 2020	23.65	24.00	22.85	23.98
4081	NASDAQ	CYTK	Thu, Jul 16, 2020	28.43	28.83	25.27	25.72
4080	NASDAQ	CYTK	Wed, Jul 15, 2020	28.99	29.20	27.63	28.96
4079	NASDAQ	CYTK	Tue, Jul 14, 2020	24.53	27.94	23.83	27.88
4078	NASDAQ	CYTK	Mon, Jul 13, 2020	25.46	26.22	23.85	24.02
4077	NASDAQ	CYTK	Fri, Jul 10, 2020	27.89	28.25	25.21	25.50
4076	NASDAQ	CYTK	Thu, Jul 9, 2020	26.96	27.47	25.77	26.12
4075	NASDAQ	CYTK	Wed, Jul 8, 2020	26.10	27.24	25.66	26.92
4074	NASDAQ	CYTK	Tue, Jul 7, 2020	24.64	27.00	24.36	26.04
4073	NASDAQ	CYTK	Mon, Jul 6, 2020	25.24	25.24	24.09	24.35
4072	NASDAQ	CYTK	Thu, Jul 2, 2020	24.13	25.04	23.76	24.83
4071	NASDAQ	CYTK	Wed, Jul 1, 2020	23.60	23.87	22.85	23.61
4070	NASDAQ	CYTK	Tue, Jun 30, 2020	23.49	23.80	23.19	23.57
4069	NASDAQ	CYTK	Mon, Jun 29, 2020	23.81	24.84	23.07	23.59
4068	NASDAQ	CYTK	Fri, Jun 26, 2020	24.46	24.89	23.62	23.77
4067	NASDAQ	CYTK	Thu, Jun 25, 2020	23.54	24.58	23.39	24.56
4066	NASDAQ	CYTK	Wed, Jun 24, 2020	24.10	24.50	22.92	23.56
4065	NASDAQ	CYTK	Tue, Jun 23, 2020	24.87	25.14	24.08	24.27
4064	NASDAQ	CYTK	Mon, Jun 22, 2020	23.68	25.23	22.88	24.64
4063	NASDAQ	CYTK	Fri, Jun 19, 2020	23.36	23.90	23.12	23.47
4062	NASDAQ	CYTK	Thu, Jun 18, 2020	22.92	23.45	22.00	23.23
4061	NASDAQ	CYTK	Wed, Jun 17, 2020	22.45	23.36	22.12	23.01
4060	NASDAQ	CYTK	Tue, Jun 16, 2020	22.20	22.64	21.31	22.31
4059	NASDAQ	CYTK	Mon, Jun 15, 2020	20.84	22.06	20.80	21.73
4058	NASDAQ	CYTK	Fri, Jun 12, 2020	21.10	21.38	20.20	21.38
4057	NASDAQ	CYTK	Thu, Jun 11, 2020	21.30	22.05	20.67	20.95
4056	NASDAQ	CYTK	Wed, Jun 10, 2020	21.19	21.81	20.88	21.71
4055	NASDAQ	CYTK	Tue, Jun 9, 2020	20.99	21.54	20.76	21.05
4054	NASDAQ	CYTK	Mon, Jun 8, 2020	20.33	21.14	20.02	21.11
4053	NASDAQ	CYTK	Fri, Jun 5, 2020	20.24	20.63	19.32	20.24
4052	NASDAQ	CYTK	Thu, Jun 4, 2020	20.40	20.96	19.94	20.04
4051	NASDAQ	CYTK	Wed, Jun 3, 2020	21.08	21.09	20.38	20.60
4050	NASDAQ	CYTK	Tue, Jun 2, 2020	20.88	21.63	20.35	21.11
4049	NASDAQ	CYTK	Mon, Jun 1, 2020	20.49	21.36	20.43	20.90
4048	NASDAQ	CYTK	Fri, May 29, 2020	20.73	20.79	19.67	20.71
4047	NASDAQ	CYTK	Thu, May 28, 2020	21.38	21.91	20.69	20.72
4046	NASDAQ	CYTK	Wed, May 27, 2020	21.92	21.94	20.26	21.24
4045	NASDAQ	CYTK	Tue, May 26, 2020	22.36	22.88	21.85	21.90
4044	NASDAQ	CYTK	Fri, May 22, 2020	21.50	21.94	21.02	21.91
4043	NASDAQ	CYTK	Thu, May 21, 2020	21.81	21.92	20.87	21.61
4042	NASDAQ	CYTK	Wed, May 20, 2020	21.28	22.47	21.01	21.82
4041	NASDAQ	CYTK	Tue, May 19, 2020	21.87	22.20	20.90	20.93
4040	NASDAQ	CYTK	Mon, May 18, 2020	22.10	23.04	21.86	22.22
4039	NASDAQ	CYTK	Fri, May 15, 2020	21.13	21.75	20.70	21.64
4038	NASDAQ	CYTK	Thu, May 14, 2020	21.26	21.61	20.46	21.24
4037	NASDAQ	CYTK	Wed, May 13, 2020	21.06	21.93	20.50	21.61
4036	NASDAQ	CYTK	Tue, May 12, 2020	20.95	22.99	20.81	20.96
4035	NASDAQ	CYTK	Mon, May 11, 2020	19.38	21.69	18.43	20.99
4034	NASDAQ	CYTK	Fri, May 8, 2020	16.11	16.49	15.65	15.76
4033	NASDAQ	CYTK	Thu, May 7, 2020	16.01	16.49	14.89	15.73
4032	NASDAQ	CYTK	Wed, May 6, 2020	16.40	16.88	16.26	16.63
4031	NASDAQ	CYTK	Tue, May 5, 2020	15.85	17.05	15.53	16.42
4030	NASDAQ	CYTK	Mon, May 4, 2020	14.16	15.22	14.11	15.17
4029	NASDAQ	CYTK	Fri, May 1, 2020	14.85	14.85	13.87	14.49
4028	NASDAQ	CYTK	Thu, Apr 30, 2020	15.98	16.05	14.88	15.11
4027	NASDAQ	CYTK	Wed, Apr 29, 2020	16.40	16.56	15.73	16.28
4026	NASDAQ	CYTK	Tue, Apr 28, 2020	16.00	16.30	15.40	16.07
4025	NASDAQ	CYTK	Mon, Apr 27, 2020	15.78	15.92	15.64	15.65
4024	NASDAQ	CYTK	Fri, Apr 24, 2020	15.64	15.85	15.22	15.68
4023	NASDAQ	CYTK	Thu, Apr 23, 2020	15.12	15.88	15.12	15.47
4022	NASDAQ	CYTK	Wed, Apr 22, 2020	15.31	15.43	14.91	15.09
4021	NASDAQ	CYTK	Tue, Apr 21, 2020	15.41	15.50	14.67	15.02
4020	NASDAQ	CYTK	Mon, Apr 20, 2020	15.00	15.61	14.96	15.51
4019	NASDAQ	CYTK	Fri, Apr 17, 2020	14.57	15.29	13.76	15.24
4018	NASDAQ	CYTK	Thu, Apr 16, 2020	14.19	14.22	13.45	13.99
4017	NASDAQ	CYTK	Wed, Apr 15, 2020	13.33	14.05	13.08	13.93
4016	NASDAQ	CYTK	Tue, Apr 14, 2020	13.85	14.19	13.28	13.55
4015	NASDAQ	CYTK	Mon, Apr 13, 2020	14.06	14.20	13.45	13.88
4014	NASDAQ	CYTK	Thu, Apr 9, 2020	14.71	14.85	13.68	13.89
4013	NASDAQ	CYTK	Wed, Apr 8, 2020	12.33	12.92	12.19	12.76
4012	NASDAQ	CYTK	Tue, Apr 7, 2020	12.67	12.82	11.95	12.15
4011	NASDAQ	CYTK	Mon, Apr 6, 2020	12.37	12.66	11.93	12.46
4010	NASDAQ	CYTK	Fri, Apr 3, 2020	11.98	12.24	11.45	11.96
4009	NASDAQ	CYTK	Thu, Apr 2, 2020	11.07	12.17	10.75	12.05
4008	NASDAQ	CYTK	Wed, Apr 1, 2020	11.18	11.85	11.10	11.15
4007	NASDAQ	CYTK	Tue, Mar 31, 2020	12.73	12.81	11.50	11.79
4006	NASDAQ	CYTK	Mon, Mar 30, 2020	11.90	13.36	11.37	12.79
4005	NASDAQ	CYTK	Fri, Mar 27, 2020	10.99	12.30	10.89	11.75
4004	NASDAQ	CYTK	Thu, Mar 26, 2020	10.48	12.24	10.48	11.43
4003	NASDAQ	CYTK	Wed, Mar 25, 2020	10.77	11.35	10.13	10.37
4002	NASDAQ	CYTK	Tue, Mar 24, 2020	10.32	11.07	10.10	10.77
4001	NASDAQ	CYTK	Mon, Mar 23, 2020	9.70	10.41	9.44	9.89
4000	NASDAQ	CYTK	Fri, Mar 20, 2020	9.08	10.75	8.75	9.55
3999	NASDAQ	CYTK	Thu, Mar 19, 2020	8.70	9.90	8.54	9.00
3998	NASDAQ	CYTK	Wed, Mar 18, 2020	9.97	10.40	8.00	8.75
3997	NASDAQ	CYTK	Tue, Mar 17, 2020	9.96	10.68	8.73	10.68
3996	NASDAQ	CYTK	Mon, Mar 16, 2020	8.86	9.93	8.68	9.86
3995	NASDAQ	CYTK	Fri, Mar 13, 2020	10.73	10.73	9.07	10.68
3994	NASDAQ	CYTK	Thu, Mar 12, 2020	11.75	11.82	10.27	10.44
3993	NASDAQ	CYTK	Wed, Mar 11, 2020	13.02	13.23	12.03	12.03
3992	NASDAQ	CYTK	Tue, Mar 10, 2020	13.71	13.93	12.13	13.32
3991	NASDAQ	CYTK	Mon, Mar 9, 2020	13.61	14.80	13.29	13.32
3990	NASDAQ	CYTK	Fri, Mar 6, 2020	14.78	15.14	13.60	14.40
3989	NASDAQ	CYTK	Thu, Mar 5, 2020	14.54	15.36	14.19	15.16
3988	NASDAQ	CYTK	Wed, Mar 4, 2020	14.80	16.15	13.63	14.86
3987	NASDAQ	CYTK	Tue, Mar 3, 2020	14.19	15.25	14.19	14.57
3986	NASDAQ	CYTK	Mon, Mar 2, 2020	13.99	14.55	13.48	14.24
3985	NASDAQ	CYTK	Fri, Feb 28, 2020	13.25	14.40	13.11	13.94
3984	NASDAQ	CYTK	Thu, Feb 27, 2020	13.74	14.75	13.30	13.94
3983	NASDAQ	CYTK	Wed, Feb 26, 2020	14.88	15.03	13.71	14.07
3982	NASDAQ	CYTK	Tue, Feb 25, 2020	14.89	15.03	14.41	14.72
3981	NASDAQ	CYTK	Mon, Feb 24, 2020	14.75	15.00	14.48	14.70
3980	NASDAQ	CYTK	Fri, Feb 21, 2020	15.59	15.59	15.06	15.28
3979	NASDAQ	CYTK	Thu, Feb 20, 2020	15.65	15.80	15.25	15.49
3978	NASDAQ	CYTK	Wed, Feb 19, 2020	16.34	16.49	15.54	15.73
3977	NASDAQ	CYTK	Tue, Feb 18, 2020	14.76	16.96	14.75	16.30
3976	NASDAQ	CYTK	Fri, Feb 14, 2020	15.50	16.06	14.75	14.85
3975	NASDAQ	CYTK	Thu, Feb 13, 2020	15.33	16.10	15.20	15.41
3974	NASDAQ	CYTK	Wed, Feb 12, 2020	15.17	15.48	15.02	15.43
3973	NASDAQ	CYTK	Tue, Feb 11, 2020	14.62	15.20	14.51	15.10
3972	NASDAQ	CYTK	Mon, Feb 10, 2020	14.58	14.72	14.37	14.58
3971	NASDAQ	CYTK	Fri, Feb 7, 2020	14.10	14.73	14.00	14.58
3970	NASDAQ	CYTK	Thu, Feb 6, 2020	14.10	14.45	13.87	14.10
3969	NASDAQ	CYTK	Wed, Feb 5, 2020	13.70	14.23	13.47	14.13
3968	NASDAQ	CYTK	Tue, Feb 4, 2020	13.16	13.72	13.16	13.56
3967	NASDAQ	CYTK	Mon, Feb 3, 2020	12.35	13.04	12.35	12.95
3966	NASDAQ	CYTK	Fri, Jan 31, 2020	12.79	12.84	12.01	12.30
3965	NASDAQ	CYTK	Thu, Jan 30, 2020	12.68	12.89	12.45	12.86
3964	NASDAQ	CYTK	Wed, Jan 29, 2020	12.47	12.91	12.39	12.79
3963	NASDAQ	CYTK	Tue, Jan 28, 2020	12.19	12.39	12.07	12.36
3962	NASDAQ	CYTK	Mon, Jan 27, 2020	11.95	12.15	11.62	12.03
3961	NASDAQ	CYTK	Fri, Jan 24, 2020	12.62	12.72	11.92	12.01
3960	NASDAQ	CYTK	Thu, Jan 23, 2020	12.58	12.78	12.25	12.66
3959	NASDAQ	CYTK	Wed, Jan 22, 2020	12.30	12.82	12.19	12.55
3958	NASDAQ	CYTK	Tue, Jan 21, 2020	12.05	12.35	12.00	12.14
3957	NASDAQ	CYTK	Fri, Jan 17, 2020	12.74	12.80	12.04	12.14
3956	NASDAQ	CYTK	Thu, Jan 16, 2020	12.75	12.90	12.35	12.61
3955	NASDAQ	CYTK	Wed, Jan 15, 2020	12.69	13.14	12.58	12.69
3954	NASDAQ	CYTK	Tue, Jan 14, 2020	12.60	13.27	12.30	12.69
3953	NASDAQ	CYTK	Mon, Jan 13, 2020	11.86	12.86	11.57	12.64
3952	NASDAQ	CYTK	Fri, Jan 10, 2020	11.58	11.91	11.44	11.70
3951	NASDAQ	CYTK	Thu, Jan 9, 2020	11.45	11.73	11.34	11.50
3950	NASDAQ	CYTK	Wed, Jan 8, 2020	10.97	11.45	10.86	11.33
3949	NASDAQ	CYTK	Tue, Jan 7, 2020	11.18	11.22	10.82	10.96
3948	NASDAQ	CYTK	Mon, Jan 6, 2020	10.84	11.19	10.54	11.18
3947	NASDAQ	CYTK	Fri, Jan 3, 2020	10.55	10.96	10.46	10.83
3946	NASDAQ	CYTK	Thu, Jan 2, 2020	10.64	10.64	10.14	10.55
3945	NASDAQ	CYTK	Tue, Dec 31, 2019	10.25	10.73	10.17	10.61
3944	NASDAQ	CYTK	Mon, Dec 30, 2019	10.25	10.44	10.11	10.26
3943	NASDAQ	CYTK	Fri, Dec 27, 2019	10.36	10.36	9.82	10.29
3942	NASDAQ	CYTK	Thu, Dec 26, 2019	10.43	10.43	10.08	10.28
3941	NASDAQ	CYTK	Tue, Dec 24, 2019	10.25	10.37	10.08	10.35
3940	NASDAQ	CYTK	Mon, Dec 23, 2019	10.46	10.64	10.02	10.23
3939	NASDAQ	CYTK	Fri, Dec 20, 2019	10.41	10.57	10.16	10.47
3938	NASDAQ	CYTK	Thu, Dec 19, 2019	10.34	10.61	10.20	10.32
3937	NASDAQ	CYTK	Wed, Dec 18, 2019	9.95	10.29	9.95	10.25
3936	NASDAQ	CYTK	Tue, Dec 17, 2019	10.20	10.20	9.65	9.98
3935	NASDAQ	CYTK	Mon, Dec 16, 2019	11.00	11.00	9.91	10.20
3934	NASDAQ	CYTK	Fri, Dec 13, 2019	9.98	10.70	9.80	10.65
3933	NASDAQ	CYTK	Thu, Dec 12, 2019	9.53	9.83	9.52	9.68
3932	NASDAQ	CYTK	Wed, Dec 11, 2019	9.51	9.67	9.43	9.51
3931	NASDAQ	CYTK	Tue, Dec 10, 2019	9.65	9.67	9.34	9.49
3930	NASDAQ	CYTK	Mon, Dec 9, 2019	9.47	9.89	9.33	9.63
3929	NASDAQ	CYTK	Fri, Dec 6, 2019	9.88	9.92	8.95	9.42
3928	NASDAQ	CYTK	Thu, Dec 5, 2019	9.80	9.97	9.49	9.82
3927	NASDAQ	CYTK	Wed, Dec 4, 2019	9.85	10.06	9.58	9.80
3926	NASDAQ	CYTK	Tue, Dec 3, 2019	9.46	9.95	9.45	9.78
3925	NASDAQ	CYTK	Mon, Dec 2, 2019	9.71	10.13	9.40	9.46
3924	NASDAQ	CYTK	Fri, Nov 29, 2019	9.65	9.75	9.43	9.67
3923	NASDAQ	CYTK	Wed, Nov 27, 2019	9.39	9.62	9.25	9.57
3922	NASDAQ	CYTK	Tue, Nov 26, 2019	9.50	9.55	9.11	9.36
3921	NASDAQ	CYTK	Mon, Nov 25, 2019	9.74	9.88	9.45	9.50
3920	NASDAQ	CYTK	Fri, Nov 22, 2019	9.47	9.72	9.35	9.64
3919	NASDAQ	CYTK	Thu, Nov 21, 2019	9.53	9.54	9.07	9.44
3918	NASDAQ	CYTK	Wed, Nov 20, 2019	9.18	9.75	9.14	9.55
3917	NASDAQ	CYTK	Tue, Nov 19, 2019	8.44	9.34	8.31	9.25
3916	NASDAQ	CYTK	Mon, Nov 18, 2019	8.15	8.50	8.08	8.39
3915	NASDAQ	CYTK	Fri, Nov 15, 2019	8.20	8.31	7.96	8.18
3914	NASDAQ	CYTK	Thu, Nov 14, 2019	8.10	8.22	8.03	8.12
3913	NASDAQ	CYTK	Wed, Nov 13, 2019	8.01	8.19	7.89	8.10
3912	NASDAQ	CYTK	Tue, Nov 12, 2019	8.15	8.22	7.91	7.95
3911	NASDAQ	CYTK	Mon, Nov 11, 2019	8.13	8.35	7.99	8.15
3910	NASDAQ	CYTK	Fri, Nov 8, 2019	8.22	8.22	7.73	8.20
3909	NASDAQ	CYTK	Thu, Nov 7, 2019	9.98	9.98	8.27	8.28
3908	NASDAQ	CYTK	Wed, Nov 6, 2019	11.07	11.22	10.56	10.84
3907	NASDAQ	CYTK	Tue, Nov 5, 2019	11.05	11.25	10.83	11.07
3906	NASDAQ	CYTK	Mon, Nov 4, 2019	11.40	11.69	11.01	11.02
3905	NASDAQ	CYTK	Fri, Nov 1, 2019	11.70	12.44	10.93	11.19
3904	NASDAQ	CYTK	Thu, Oct 31, 2019	11.81	11.99	11.48	11.65
3903	NASDAQ	CYTK	Wed, Oct 30, 2019	11.37	11.85	11.36	11.84
3902	NASDAQ	CYTK	Tue, Oct 29, 2019	11.42	11.52	11.05	11.42
3901	NASDAQ	CYTK	Mon, Oct 28, 2019	11.38	11.55	11.34	11.40
3900	NASDAQ	CYTK	Fri, Oct 25, 2019	11.08	11.43	11.01	11.34
3899	NASDAQ	CYTK	Thu, Oct 24, 2019	11.58	11.58	10.99	11.09
3898	NASDAQ	CYTK	Wed, Oct 23, 2019	11.37	11.69	11.30	11.52
3897	NASDAQ	CYTK	Tue, Oct 22, 2019	11.47	11.73	11.24	11.36
3896	NASDAQ	CYTK	Mon, Oct 21, 2019	11.15	11.53	10.93	11.36
3895	NASDAQ	CYTK	Fri, Oct 18, 2019	11.22	11.32	10.89	10.97
3894	NASDAQ	CYTK	Thu, Oct 17, 2019	11.59	11.75	11.27	11.34
3893	NASDAQ	CYTK	Wed, Oct 16, 2019	11.56	11.73	11.42	11.56
3892	NASDAQ	CYTK	Tue, Oct 15, 2019	11.20	11.71	11.04	11.60
3891	NASDAQ	CYTK	Mon, Oct 14, 2019	11.18	11.57	11.00	11.15
3890	NASDAQ	CYTK	Fri, Oct 11, 2019	10.90	11.32	10.86	11.18
3889	NASDAQ	CYTK	Thu, Oct 10, 2019	11.18	11.39	10.68	10.77
3888	NASDAQ	CYTK	Wed, Oct 9, 2019	11.25	11.34	11.01	11.15
3887	NASDAQ	CYTK	Tue, Oct 8, 2019	11.41	11.41	10.99	11.14
3886	NASDAQ	CYTK	Mon, Oct 7, 2019	11.58	11.89	11.50	11.53
3885	NASDAQ	CYTK	Fri, Oct 4, 2019	11.59	11.83	11.21	11.76
3884	NASDAQ	CYTK	Thu, Oct 3, 2019	11.22	11.65	11.16	11.57
3883	NASDAQ	CYTK	Wed, Oct 2, 2019	11.34	11.43	10.96	11.29
3882	NASDAQ	CYTK	Tue, Oct 1, 2019	11.40	11.80	11.28	11.45
3881	NASDAQ	CYTK	Mon, Sep 30, 2019	11.31	11.63	11.31	11.38
3880	NASDAQ	CYTK	Fri, Sep 27, 2019	11.60	11.89	11.18	11.42
3879	NASDAQ	CYTK	Thu, Sep 26, 2019	13.01	13.20	11.64	11.69
3878	NASDAQ	CYTK	Wed, Sep 25, 2019	12.82	13.27	12.60	13.00
3877	NASDAQ	CYTK	Tue, Sep 24, 2019	13.12	13.31	12.79	12.84
3876	NASDAQ	CYTK	Mon, Sep 23, 2019	12.97	13.18	12.82	13.11
3875	NASDAQ	CYTK	Fri, Sep 20, 2019	13.16	13.25	12.87	13.00
3874	NASDAQ	CYTK	Thu, Sep 19, 2019	13.07	13.49	12.85	13.17
3873	NASDAQ	CYTK	Wed, Sep 18, 2019	13.08	13.22	12.85	13.05
3872	NASDAQ	CYTK	Tue, Sep 17, 2019	13.00	13.15	12.83	13.13
3871	NASDAQ	CYTK	Mon, Sep 16, 2019	12.86	13.13	12.49	13.00
3870	NASDAQ	CYTK	Fri, Sep 13, 2019	13.00	13.15	12.26	12.39
3869	NASDAQ	CYTK	Thu, Sep 12, 2019	13.02	13.02	12.37	12.60
3868	NASDAQ	CYTK	Wed, Sep 11, 2019	12.70	13.05	12.51	12.97
3867	NASDAQ	CYTK	Tue, Sep 10, 2019	12.55	12.96	12.01	12.63
3866	NASDAQ	CYTK	Mon, Sep 9, 2019	14.17	14.17	12.63	12.67
3865	NASDAQ	CYTK	Fri, Sep 6, 2019	14.41	14.94	14.03	14.09
3864	NASDAQ	CYTK	Thu, Sep 5, 2019	13.93	14.25	13.54	14.25
3863	NASDAQ	CYTK	Wed, Sep 4, 2019	13.53	13.86	13.39	13.83
3862	NASDAQ	CYTK	Tue, Sep 3, 2019	14.05	14.30	13.35	13.37
3861	NASDAQ	CYTK	Fri, Aug 30, 2019	14.32	14.32	13.92	14.05
3860	NASDAQ	CYTK	Thu, Aug 29, 2019	14.21	14.34	13.88	14.23
3859	NASDAQ	CYTK	Wed, Aug 28, 2019	13.61	14.35	13.61	14.14
3858	NASDAQ	CYTK	Tue, Aug 27, 2019	13.91	14.36	13.62	13.76
3857	NASDAQ	CYTK	Mon, Aug 26, 2019	13.22	13.80	12.59	13.80
3856	NASDAQ	CYTK	Fri, Aug 23, 2019	13.42	13.57	13.02	13.07
3855	NASDAQ	CYTK	Thu, Aug 22, 2019	14.00	14.07	13.42	13.46
3854	NASDAQ	CYTK	Wed, Aug 21, 2019	13.89	14.42	13.67	13.94
3853	NASDAQ	CYTK	Tue, Aug 20, 2019	13.99	14.30	13.67	13.78
3852	NASDAQ	CYTK	Mon, Aug 19, 2019	13.49	14.13	13.31	13.99
3851	NASDAQ	CYTK	Fri, Aug 16, 2019	12.51	13.28	12.40	13.26
3850	NASDAQ	CYTK	Thu, Aug 15, 2019	12.66	12.94	12.35	12.49
3849	NASDAQ	CYTK	Wed, Aug 14, 2019	12.74	13.42	12.60	12.63
3848	NASDAQ	CYTK	Tue, Aug 13, 2019	13.37	13.43	12.56	13.09
3847	NASDAQ	CYTK	Mon, Aug 12, 2019	13.38	13.76	12.96	13.32
3846	NASDAQ	CYTK	Fri, Aug 9, 2019	13.31	14.25	12.25	13.51
3845	NASDAQ	CYTK	Thu, Aug 8, 2019	13.52	14.00	13.23	13.63
3844	NASDAQ	CYTK	Wed, Aug 7, 2019	13.02	13.80	12.91	13.36
3843	NASDAQ	CYTK	Tue, Aug 6, 2019	12.27	13.11	12.18	13.07
3842	NASDAQ	CYTK	Mon, Aug 5, 2019	12.39	12.62	12.08	12.28
3841	NASDAQ	CYTK	Fri, Aug 2, 2019	12.47	12.61	12.15	12.50
3840	NASDAQ	CYTK	Thu, Aug 1, 2019	12.22	12.67	12.14	12.50
3839	NASDAQ	CYTK	Wed, Jul 31, 2019	12.45	12.93	12.15	12.19
3838	NASDAQ	CYTK	Tue, Jul 30, 2019	12.05	12.44	11.93	12.42
3837	NASDAQ	CYTK	Mon, Jul 29, 2019	12.19	12.23	11.72	12.17
3836	NASDAQ	CYTK	Fri, Jul 26, 2019	11.84	12.45	11.79	12.14
3835	NASDAQ	CYTK	Thu, Jul 25, 2019	11.71	11.84	11.48	11.79
3834	NASDAQ	CYTK	Wed, Jul 24, 2019	11.46	11.70	11.18	11.69
3833	NASDAQ	CYTK	Tue, Jul 23, 2019	11.56	11.70	11.38	11.60
3832	NASDAQ	CYTK	Mon, Jul 22, 2019	11.18	11.74	11.06	11.63
3831	NASDAQ	CYTK	Fri, Jul 19, 2019	11.21	11.46	11.05	11.14
3830	NASDAQ	CYTK	Thu, Jul 18, 2019	11.54	11.65	11.21	11.23
3829	NASDAQ	CYTK	Wed, Jul 17, 2019	11.56	11.82	11.39	11.60
3828	NASDAQ	CYTK	Tue, Jul 16, 2019	11.07	11.86	11.06	11.58
3827	NASDAQ	CYTK	Mon, Jul 15, 2019	11.07	11.10	10.82	11.07
3826	NASDAQ	CYTK	Fri, Jul 12, 2019	10.99	11.05	10.75	11.03
3825	NASDAQ	CYTK	Thu, Jul 11, 2019	11.26	11.26	10.96	11.04
3824	NASDAQ	CYTK	Wed, Jul 10, 2019	11.15	11.34	10.97	11.26
3823	NASDAQ	CYTK	Tue, Jul 9, 2019	10.80	11.16	10.77	11.16
3822	NASDAQ	CYTK	Mon, Jul 8, 2019	10.95	10.95	10.64	10.82
3821	NASDAQ	CYTK	Fri, Jul 5, 2019	11.07	11.23	10.97	11.02
3820	NASDAQ	CYTK	Wed, Jul 3, 2019	10.90	11.19	10.83	11.18
3819	NASDAQ	CYTK	Tue, Jul 2, 2019	11.25	11.30	10.65	10.87
3818	NASDAQ	CYTK	Mon, Jul 1, 2019	11.36	11.58	10.97	11.24
3817	NASDAQ	CYTK	Fri, Jun 28, 2019	11.05	11.38	10.82	11.25
3816	NASDAQ	CYTK	Thu, Jun 27, 2019	10.94	11.17	10.94	11.07
3815	NASDAQ	CYTK	Wed, Jun 26, 2019	10.83	11.04	10.71	10.83
3814	NASDAQ	CYTK	Tue, Jun 25, 2019	10.83	11.05	10.74	10.84
3813	NASDAQ	CYTK	Mon, Jun 24, 2019	11.20	11.37	10.79	10.82
3812	NASDAQ	CYTK	Fri, Jun 21, 2019	11.06	11.25	10.81	11.20
3811	NASDAQ	CYTK	Thu, Jun 20, 2019	11.29	11.48	10.76	11.14
3810	NASDAQ	CYTK	Wed, Jun 19, 2019	11.00	11.22	10.82	11.14
3809	NASDAQ	CYTK	Tue, Jun 18, 2019	10.88	11.25	10.78	11.04
3808	NASDAQ	CYTK	Mon, Jun 17, 2019	9.57	10.76	9.51	10.75
3807	NASDAQ	CYTK	Fri, Jun 14, 2019	9.84	10.04	9.52	9.54
3806	NASDAQ	CYTK	Thu, Jun 13, 2019	9.56	10.04	9.38	9.94
3805	NASDAQ	CYTK	Wed, Jun 12, 2019	9.48	9.67	9.34	9.49
3804	NASDAQ	CYTK	Tue, Jun 11, 2019	9.60	9.60	9.07	9.45
3803	NASDAQ	CYTK	Mon, Jun 10, 2019	9.90	10.03	9.51	9.53
3802	NASDAQ	CYTK	Fri, Jun 7, 2019	9.96	10.02	9.76	9.87
3801	NASDAQ	CYTK	Thu, Jun 6, 2019	10.44	10.58	9.87	9.88
3800	NASDAQ	CYTK	Wed, Jun 5, 2019	10.83	10.89	10.45	10.47
3799	NASDAQ	CYTK	Tue, Jun 4, 2019	10.69	10.78	10.36	10.76
3798	NASDAQ	CYTK	Mon, Jun 3, 2019	10.38	10.59	10.31	10.55
3797	NASDAQ	CYTK	Fri, May 31, 2019	10.00	10.41	9.89	10.37
3796	NASDAQ	CYTK	Thu, May 30, 2019	10.28	10.28	10.09	10.15
3795	NASDAQ	CYTK	Wed, May 29, 2019	10.07	10.37	9.83	10.28
3794	NASDAQ	CYTK	Tue, May 28, 2019	10.05	10.37	9.81	10.16
3793	NASDAQ	CYTK	Fri, May 24, 2019	9.67	10.38	9.62	10.05
3792	NASDAQ	CYTK	Thu, May 23, 2019	10.38	10.38	9.51	9.57
3791	NASDAQ	CYTK	Wed, May 22, 2019	10.74	10.88	10.57	10.58
3790	NASDAQ	CYTK	Tue, May 21, 2019	10.53	10.95	10.53	10.79
3789	NASDAQ	CYTK	Mon, May 20, 2019	10.29	10.63	10.22	10.47
3788	NASDAQ	CYTK	Fri, May 17, 2019	10.58	10.69	10.22	10.41
3787	NASDAQ	CYTK	Thu, May 16, 2019	10.71	11.33	10.55	10.73
3786	NASDAQ	CYTK	Wed, May 15, 2019	10.32	10.77	10.28	10.68
3785	NASDAQ	CYTK	Tue, May 14, 2019	10.13	10.53	9.93	10.43
3784	NASDAQ	CYTK	Mon, May 13, 2019	9.76	10.76	9.71	10.11
3783	NASDAQ	CYTK	Fri, May 10, 2019	8.88	10.39	8.79	10.07
3782	NASDAQ	CYTK	Thu, May 9, 2019	8.80	9.13	8.58	9.01
3781	NASDAQ	CYTK	Wed, May 8, 2019	9.17	9.17	8.79	8.94
3780	NASDAQ	CYTK	Tue, May 7, 2019	9.37	9.44	9.16	9.25
3779	NASDAQ	CYTK	Mon, May 6, 2019	8.20	9.79	7.76	9.48
3778	NASDAQ	CYTK	Fri, May 3, 2019	8.48	8.85	8.39	8.85
3777	NASDAQ	CYTK	Thu, May 2, 2019	8.29	8.46	8.10	8.45
3776	NASDAQ	CYTK	Wed, May 1, 2019	8.86	8.89	8.30	8.32
3775	NASDAQ	CYTK	Tue, Apr 30, 2019	9.41	9.45	8.72	8.82
3774	NASDAQ	CYTK	Mon, Apr 29, 2019	9.17	9.44	9.01	9.40
3773	NASDAQ	CYTK	Fri, Apr 26, 2019	9.19	9.42	9.06	9.19
3772	NASDAQ	CYTK	Thu, Apr 25, 2019	9.26	9.47	9.05	9.24
3771	NASDAQ	CYTK	Wed, Apr 24, 2019	9.02	9.46	9.02	9.31
3770	NASDAQ	CYTK	Tue, Apr 23, 2019	8.47	9.20	8.34	8.96
3769	NASDAQ	CYTK	Mon, Apr 22, 2019	8.08	8.51	8.02	8.47
3768	NASDAQ	CYTK	Thu, Apr 18, 2019	7.95	8.23	7.90	8.08
3767	NASDAQ	CYTK	Wed, Apr 17, 2019	8.36	8.36	7.82	7.95
3766	NASDAQ	CYTK	Tue, Apr 16, 2019	8.52	8.58	8.23	8.31
3765	NASDAQ	CYTK	Mon, Apr 15, 2019	8.80	8.86	8.33	8.49
3764	NASDAQ	CYTK	Fri, Apr 12, 2019	8.64	8.83	8.50	8.77
3763	NASDAQ	CYTK	Thu, Apr 11, 2019	8.72	8.72	8.44	8.55
3762	NASDAQ	CYTK	Wed, Apr 10, 2019	8.55	8.75	8.37	8.72
3761	NASDAQ	CYTK	Tue, Apr 9, 2019	8.51	8.75	8.44	8.53
3760	NASDAQ	CYTK	Mon, Apr 8, 2019	8.63	8.69	8.38	8.53
3759	NASDAQ	CYTK	Fri, Apr 5, 2019	8.42	8.69	8.38	8.65
3758	NASDAQ	CYTK	Thu, Apr 4, 2019	8.31	8.45	8.17	8.39
3757	NASDAQ	CYTK	Wed, Apr 3, 2019	8.17	8.46	8.16	8.31
3756	NASDAQ	CYTK	Tue, Apr 2, 2019	8.08	8.15	7.92	8.09
3755	NASDAQ	CYTK	Mon, Apr 1, 2019	8.19	8.25	7.97	8.05
3754	NASDAQ	CYTK	Fri, Mar 29, 2019	8.32	8.39	8.00	8.09
3753	NASDAQ	CYTK	Thu, Mar 28, 2019	8.24	8.40	8.13	8.26
3752	NASDAQ	CYTK	Wed, Mar 27, 2019	8.66	8.67	8.23	8.25
3751	NASDAQ	CYTK	Tue, Mar 26, 2019	8.86	9.05	8.54	8.67
3750	NASDAQ	CYTK	Mon, Mar 25, 2019	8.70	8.93	8.40	8.84
3749	NASDAQ	CYTK	Fri, Mar 22, 2019	8.90	9.24	8.71	8.75
3748	NASDAQ	CYTK	Thu, Mar 21, 2019	10.13	10.26	8.71	8.84
3747	NASDAQ	CYTK	Wed, Mar 20, 2019	8.90	10.44	8.85	10.19
3746	NASDAQ	CYTK	Tue, Mar 19, 2019	8.30	8.60	8.20	8.56
3745	NASDAQ	CYTK	Mon, Mar 18, 2019	7.86	8.27	7.71	8.23
3744	NASDAQ	CYTK	Fri, Mar 15, 2019	7.55	7.89	7.49	7.79
3743	NASDAQ	CYTK	Thu, Mar 14, 2019	7.06	7.55	7.05	7.52
3742	NASDAQ	CYTK	Wed, Mar 13, 2019	6.81	7.08	6.69	7.05
3741	NASDAQ	CYTK	Tue, Mar 12, 2019	6.61	6.81	6.59	6.77
3740	NASDAQ	CYTK	Mon, Mar 11, 2019	6.29	6.60	6.29	6.60
3739	NASDAQ	CYTK	Fri, Mar 8, 2019	5.97	6.27	5.90	6.25
3738	NASDAQ	CYTK	Thu, Mar 7, 2019	5.98	6.16	5.75	6.01
3737	NASDAQ	CYTK	Wed, Mar 6, 2019	6.49	6.50	5.94	5.95
3736	NASDAQ	CYTK	Tue, Mar 5, 2019	6.72	6.74	6.28	6.50
3735	NASDAQ	CYTK	Mon, Mar 4, 2019	7.26	7.35	6.65	6.71
3734	NASDAQ	CYTK	Fri, Mar 1, 2019	7.24	7.32	7.09	7.24
3733	NASDAQ	CYTK	Thu, Feb 28, 2019	7.26	7.37	6.82	7.22
3732	NASDAQ	CYTK	Wed, Feb 27, 2019	7.13	7.38	7.13	7.25
3731	NASDAQ	CYTK	Tue, Feb 26, 2019	7.28	7.30	7.10	7.14
3730	NASDAQ	CYTK	Mon, Feb 25, 2019	7.31	7.62	7.28	7.30
3729	NASDAQ	CYTK	Fri, Feb 22, 2019	7.33	7.40	7.18	7.28
3728	NASDAQ	CYTK	Thu, Feb 21, 2019	7.35	7.46	7.17	7.21
3727	NASDAQ	CYTK	Wed, Feb 20, 2019	7.70	7.70	7.25	7.34
3726	NASDAQ	CYTK	Tue, Feb 19, 2019	7.93	8.04	7.55	7.69
3725	NASDAQ	CYTK	Fri, Feb 15, 2019	7.66	7.98	7.66	7.90
3724	NASDAQ	CYTK	Thu, Feb 14, 2019	7.58	7.85	7.58	7.62
3723	NASDAQ	CYTK	Wed, Feb 13, 2019	7.62	8.00	7.59	7.60
3722	NASDAQ	CYTK	Tue, Feb 12, 2019	7.44	7.59	7.37	7.58
3721	NASDAQ	CYTK	Mon, Feb 11, 2019	7.14	7.41	7.09	7.37
3720	NASDAQ	CYTK	Fri, Feb 8, 2019	7.03	7.16	6.99	7.05
3719	NASDAQ	CYTK	Thu, Feb 7, 2019	7.28	7.54	7.02	7.05
3718	NASDAQ	CYTK	Wed, Feb 6, 2019	7.40	7.59	7.24	7.32
3717	NASDAQ	CYTK	Tue, Feb 5, 2019	7.29	7.85	7.27	7.40
3716	NASDAQ	CYTK	Mon, Feb 4, 2019	7.09	7.40	7.09	7.28
3715	NASDAQ	CYTK	Fri, Feb 1, 2019	7.02	7.20	6.96	7.07
3714	NASDAQ	CYTK	Thu, Jan 31, 2019	6.99	7.10	6.86	7.03
3713	NASDAQ	CYTK	Wed, Jan 30, 2019	6.86	7.03	6.74	6.95
3712	NASDAQ	CYTK	Tue, Jan 29, 2019	6.84	6.98	6.71	6.82
3711	NASDAQ	CYTK	Mon, Jan 28, 2019	7.00	7.00	6.80	6.87
3710	NASDAQ	CYTK	Fri, Jan 25, 2019	7.00	7.10	6.85	7.05
3709	NASDAQ	CYTK	Thu, Jan 24, 2019	6.73	7.04	6.66	6.93
3708	NASDAQ	CYTK	Wed, Jan 23, 2019	6.73	6.82	6.58	6.71
3707	NASDAQ	CYTK	Tue, Jan 22, 2019	6.90	6.99	6.64	6.70
3706	NASDAQ	CYTK	Fri, Jan 18, 2019	7.04	7.12	6.77	6.85
3705	NASDAQ	CYTK	Thu, Jan 17, 2019	7.00	7.18	6.95	7.02
3704	NASDAQ	CYTK	Wed, Jan 16, 2019	7.08	7.36	6.95	7.04
3703	NASDAQ	CYTK	Tue, Jan 15, 2019	6.89	7.08	6.78	7.02
3702	NASDAQ	CYTK	Mon, Jan 14, 2019	7.22	7.29	6.96	6.98
3701	NASDAQ	CYTK	Fri, Jan 11, 2019	7.38	7.55	7.20	7.28
3700	NASDAQ	CYTK	Thu, Jan 10, 2019	7.31	7.51	7.20	7.41
3699	NASDAQ	CYTK	Wed, Jan 9, 2019	7.76	7.80	7.31	7.35
3698	NASDAQ	CYTK	Tue, Jan 8, 2019	7.16	7.94	7.01	7.72
3697	NASDAQ	CYTK	Mon, Jan 7, 2019	7.23	7.63	6.98	7.06
3696	NASDAQ	CYTK	Fri, Jan 4, 2019	6.94	7.33	6.88	7.28
3695	NASDAQ	CYTK	Thu, Jan 3, 2019	6.81	7.03	6.66	6.85
3694	NASDAQ	CYTK	Wed, Jan 2, 2019	6.22	6.85	6.15	6.82
3693	NASDAQ	CYTK	Mon, Dec 31, 2018	6.18	6.36	6.15	6.32
3692	NASDAQ	CYTK	Fri, Dec 28, 2018	6.22	6.33	6.06	6.12
3691	NASDAQ	CYTK	Thu, Dec 27, 2018	6.17	6.30	5.90	6.26
3690	NASDAQ	CYTK	Wed, Dec 26, 2018	5.96	6.30	5.92	6.26
3689	NASDAQ	CYTK	Mon, Dec 24, 2018	5.98	6.15	5.90	5.91
3688	NASDAQ	CYTK	Fri, Dec 21, 2018	6.26	6.43	6.02	6.03
3687	NASDAQ	CYTK	Thu, Dec 20, 2018	6.81	6.93	6.19	6.25
3686	NASDAQ	CYTK	Wed, Dec 19, 2018	7.05	7.26	6.70	6.81
3685	NASDAQ	CYTK	Tue, Dec 18, 2018	7.34	7.37	6.95	7.04
3684	NASDAQ	CYTK	Mon, Dec 17, 2018	7.68	7.73	7.21	7.26
3683	NASDAQ	CYTK	Fri, Dec 14, 2018	7.83	8.10	7.68	7.70
3682	NASDAQ	CYTK	Thu, Dec 13, 2018	8.11	8.21	7.82	7.91
3681	NASDAQ	CYTK	Wed, Dec 12, 2018	8.06	8.18	7.96	8.00
3680	NASDAQ	CYTK	Tue, Dec 11, 2018	7.90	8.13	7.75	7.96
3679	NASDAQ	CYTK	Mon, Dec 10, 2018	7.53	7.76	7.43	7.75
3678	NASDAQ	CYTK	Fri, Dec 7, 2018	7.53	7.59	7.25	7.40
3677	NASDAQ	CYTK	Thu, Dec 6, 2018	7.38	7.74	7.20	7.57
3676	NASDAQ	CYTK	Tue, Dec 4, 2018	7.88	8.19	7.54	7.56
3675	NASDAQ	CYTK	Mon, Dec 3, 2018	7.96	8.00	7.54	7.92
3674	NASDAQ	CYTK	Fri, Nov 30, 2018	7.67	7.91	7.64	7.86
3673	NASDAQ	CYTK	Thu, Nov 29, 2018	8.01	8.15	7.64	7.66
3672	NASDAQ	CYTK	Wed, Nov 28, 2018	7.73	8.15	7.58	8.09
3671	NASDAQ	CYTK	Tue, Nov 27, 2018	7.57	7.79	7.49	7.67
3670	NASDAQ	CYTK	Mon, Nov 26, 2018	7.36	7.72	7.36	7.66
3669	NASDAQ	CYTK	Fri, Nov 23, 2018	7.23	7.54	7.18	7.27
3668	NASDAQ	CYTK	Wed, Nov 21, 2018	7.20	7.50	7.07	7.36
3667	NASDAQ	CYTK	Tue, Nov 20, 2018	6.68	7.22	6.67	7.13
3666	NASDAQ	CYTK	Mon, Nov 19, 2018	6.75	6.86	6.53	6.85
3665	NASDAQ	CYTK	Fri, Nov 16, 2018	6.46	6.75	6.36	6.75
3664	NASDAQ	CYTK	Thu, Nov 15, 2018	6.14	6.60	6.14	6.49
3663	NASDAQ	CYTK	Wed, Nov 14, 2018	6.59	6.59	6.02	6.17
3662	NASDAQ	CYTK	Tue, Nov 13, 2018	6.71	6.76	6.48	6.50
3661	NASDAQ	CYTK	Mon, Nov 12, 2018	7.10	7.20	6.50	6.62
3660	NASDAQ	CYTK	Fri, Nov 9, 2018	7.05	7.26	6.97	7.12
3659	NASDAQ	CYTK	Thu, Nov 8, 2018	7.53	7.55	7.04	7.11
3658	NASDAQ	CYTK	Wed, Nov 7, 2018	7.17	7.70	7.17	7.63
3657	NASDAQ	CYTK	Tue, Nov 6, 2018	6.87	7.30	6.87	7.07
3656	NASDAQ	CYTK	Mon, Nov 5, 2018	7.31	7.52	6.77	6.84
3655	NASDAQ	CYTK	Fri, Nov 2, 2018	7.00	7.59	6.84	7.40
3654	NASDAQ	CYTK	Thu, Nov 1, 2018	6.68	7.00	6.63	6.93
3653	NASDAQ	CYTK	Wed, Oct 31, 2018	6.75	6.83	6.58	6.69
3652	NASDAQ	CYTK	Tue, Oct 30, 2018	6.64	6.81	6.35	6.60
3651	NASDAQ	CYTK	Mon, Oct 29, 2018	6.92	6.92	6.40	6.61
3650	NASDAQ	CYTK	Fri, Oct 26, 2018	6.97	6.98	6.60	6.77
3649	NASDAQ	CYTK	Thu, Oct 25, 2018	6.61	7.27	6.61	7.16
3648	NASDAQ	CYTK	Wed, Oct 24, 2018	7.20	7.28	6.48	6.54
3647	NASDAQ	CYTK	Tue, Oct 23, 2018	7.05	7.42	6.65	7.22
3646	NASDAQ	CYTK	Mon, Oct 22, 2018	7.45	7.45	7.00	7.14
3645	NASDAQ	CYTK	Fri, Oct 19, 2018	7.80	8.11	7.21	7.26
3644	NASDAQ	CYTK	Thu, Oct 18, 2018	8.33	8.43	7.74	7.78
3643	NASDAQ	CYTK	Wed, Oct 17, 2018	8.49	8.69	8.26	8.35
3642	NASDAQ	CYTK	Tue, Oct 16, 2018	7.71	8.75	7.65	8.66
3641	NASDAQ	CYTK	Mon, Oct 15, 2018	7.61	7.75	7.31	7.62
3640	NASDAQ	CYTK	Fri, Oct 12, 2018	7.60	7.71	7.47	7.61
3639	NASDAQ	CYTK	Thu, Oct 11, 2018	7.53	7.78	7.44	7.45
3638	NASDAQ	CYTK	Wed, Oct 10, 2018	7.79	7.97	7.53	7.56
3637	NASDAQ	CYTK	Tue, Oct 9, 2018	8.11	8.39	7.81	7.87
3636	NASDAQ	CYTK	Mon, Oct 8, 2018	8.51	8.66	8.07	8.21
3635	NASDAQ	CYTK	Fri, Oct 5, 2018	8.80	8.84	8.31	8.60
3634	NASDAQ	CYTK	Thu, Oct 4, 2018	9.14	9.14	8.83	9.04
3633	NASDAQ	CYTK	Wed, Oct 3, 2018	8.99	9.43	8.87	9.29
3632	NASDAQ	CYTK	Tue, Oct 2, 2018	8.98	9.08	8.77	8.93
3631	NASDAQ	CYTK	Mon, Oct 1, 2018	9.92	9.95	8.93	9.01
3630	NASDAQ	CYTK	Fri, Sep 28, 2018	9.80	10.00	9.70	9.85
3629	NASDAQ	CYTK	Thu, Sep 27, 2018	9.35	10.00	9.30	9.80
3628	NASDAQ	CYTK	Wed, Sep 26, 2018	9.15	9.50	9.03	9.30
3627	NASDAQ	CYTK	Tue, Sep 25, 2018	9.10	9.25	9.05	9.15
3626	NASDAQ	CYTK	Mon, Sep 24, 2018	8.55	9.30	8.55	9.00
3625	NASDAQ	CYTK	Fri, Sep 21, 2018	8.10	8.50	7.85	8.50
3624	NASDAQ	CYTK	Thu, Sep 20, 2018	8.35	8.50	7.95	8.15
3623	NASDAQ	CYTK	Wed, Sep 19, 2018	8.50	8.60	8.25	8.35
3622	NASDAQ	CYTK	Tue, Sep 18, 2018	8.15	8.60	8.15	8.50
3621	NASDAQ	CYTK	Mon, Sep 17, 2018	8.35	8.43	8.03	8.20
3620	NASDAQ	CYTK	Fri, Sep 14, 2018	8.10	8.45	7.95	8.38
3619	NASDAQ	CYTK	Thu, Sep 13, 2018	7.80	8.25	7.65	8.10
3618	NASDAQ	CYTK	Wed, Sep 12, 2018	7.50	7.85	7.35	7.80
3617	NASDAQ	CYTK	Tue, Sep 11, 2018	8.00	8.10	7.40	7.45
3616	NASDAQ	CYTK	Mon, Sep 10, 2018	7.95	8.05	7.70	8.00
3615	NASDAQ	CYTK	Fri, Sep 7, 2018	8.05	8.25	7.75	7.85
3614	NASDAQ	CYTK	Thu, Sep 6, 2018	8.00	8.30	7.95	8.05
3613	NASDAQ	CYTK	Wed, Sep 5, 2018	7.90	8.15	7.76	8.05
3612	NASDAQ	CYTK	Tue, Sep 4, 2018	7.90	8.20	7.75	7.90
3611	NASDAQ	CYTK	Fri, Aug 31, 2018	7.45	7.95	7.08	7.90
3610	NASDAQ	CYTK	Thu, Aug 30, 2018	7.55	7.75	7.50	7.55
3609	NASDAQ	CYTK	Wed, Aug 29, 2018	7.30	7.65	7.18	7.55
3608	NASDAQ	CYTK	Tue, Aug 28, 2018	7.20	7.30	7.05	7.20
3607	NASDAQ	CYTK	Mon, Aug 27, 2018	7.25	7.48	7.20	7.25
3606	NASDAQ	CYTK	Fri, Aug 24, 2018	7.15	7.25	7.00	7.15
3605	NASDAQ	CYTK	Thu, Aug 23, 2018	7.35	7.50	7.10	7.10
3604	NASDAQ	CYTK	Wed, Aug 22, 2018	7.25	7.50	7.25	7.40
3603	NASDAQ	CYTK	Tue, Aug 21, 2018	7.10	7.35	7.10	7.35
3602	NASDAQ	CYTK	Mon, Aug 20, 2018	7.20	7.25	7.05	7.05
3601	NASDAQ	CYTK	Fri, Aug 17, 2018	7.05	7.30	6.95	7.20
3600	NASDAQ	CYTK	Thu, Aug 16, 2018	7.10	7.20	6.90	7.10
3599	NASDAQ	CYTK	Wed, Aug 15, 2018	7.05	7.15	6.90	7.05
3598	NASDAQ	CYTK	Tue, Aug 14, 2018	6.90	7.08	6.85	7.05
3597	NASDAQ	CYTK	Mon, Aug 13, 2018	7.00	7.03	6.80	6.90
3596	NASDAQ	CYTK	Fri, Aug 10, 2018	6.95	7.10	6.88	7.00
3595	NASDAQ	CYTK	Thu, Aug 9, 2018	7.10	7.20	6.85	6.95
3594	NASDAQ	CYTK	Wed, Aug 8, 2018	7.05	7.20	6.65	7.15
3593	NASDAQ	CYTK	Tue, Aug 7, 2018	6.75	7.10	6.60	7.10
3592	NASDAQ	CYTK	Mon, Aug 6, 2018	6.45	6.65	6.35	6.65
3591	NASDAQ	CYTK	Fri, Aug 3, 2018	7.00	7.00	6.40	6.40
3590	NASDAQ	CYTK	Thu, Aug 2, 2018	6.85	7.05	6.80	7.03
3589	NASDAQ	CYTK	Wed, Aug 1, 2018	6.60	7.05	6.21	7.05
3588	NASDAQ	CYTK	Tue, Jul 31, 2018	7.35	7.50	7.20	7.35
3587	NASDAQ	CYTK	Mon, Jul 30, 2018	7.55	7.60	7.30	7.45
3586	NASDAQ	CYTK	Fri, Jul 27, 2018	8.15	8.15	7.15	7.45
3585	NASDAQ	CYTK	Thu, Jul 26, 2018	7.90	7.95	7.65	7.90
3584	NASDAQ	CYTK	Wed, Jul 25, 2018	7.95	8.15	7.80	7.90
3583	NASDAQ	CYTK	Tue, Jul 24, 2018	8.50	8.60	7.98	8.00
3582	NASDAQ	CYTK	Mon, Jul 23, 2018	8.90	8.90	8.30	8.50
3581	NASDAQ	CYTK	Fri, Jul 20, 2018	8.90	9.00	8.70	8.80
3580	NASDAQ	CYTK	Thu, Jul 19, 2018	8.85	9.00	8.73	8.90
3579	NASDAQ	CYTK	Wed, Jul 18, 2018	8.85	8.90	8.65	8.85
3578	NASDAQ	CYTK	Tue, Jul 17, 2018	8.90	9.05	8.75	8.80
3577	NASDAQ	CYTK	Mon, Jul 16, 2018	9.20	9.33	8.80	8.90
3576	NASDAQ	CYTK	Fri, Jul 13, 2018	9.20	9.35	9.10	9.30
3575	NASDAQ	CYTK	Thu, Jul 12, 2018	9.15	9.35	9.08	9.20
3574	NASDAQ	CYTK	Wed, Jul 11, 2018	9.10	9.35	9.05	9.10
3573	NASDAQ	CYTK	Tue, Jul 10, 2018	9.15	9.30	9.13	9.25
3572	NASDAQ	CYTK	Mon, Jul 9, 2018	9.35	9.45	9.05	9.05
3571	NASDAQ	CYTK	Fri, Jul 6, 2018	9.20	9.40	9.15	9.35
3570	NASDAQ	CYTK	Thu, Jul 5, 2018	9.05	9.30	8.85	9.15
3569	NASDAQ	CYTK	Tue, Jul 3, 2018	8.75	9.15	8.65	9.10
3568	NASDAQ	CYTK	Mon, Jul 2, 2018	8.35	8.70	8.25	8.70
3567	NASDAQ	CYTK	Fri, Jun 29, 2018	8.25	8.45	8.10	8.30
3566	NASDAQ	CYTK	Thu, Jun 28, 2018	8.15	8.30	7.90	8.20
3565	NASDAQ	CYTK	Wed, Jun 27, 2018	8.40	8.40	8.18	8.20
3564	NASDAQ	CYTK	Tue, Jun 26, 2018	8.75	8.75	8.30	8.35
3563	NASDAQ	CYTK	Mon, Jun 25, 2018	8.15	8.75	8.15	8.65
3562	NASDAQ	CYTK	Fri, Jun 22, 2018	8.30	8.60	8.05	8.40
3561	NASDAQ	CYTK	Thu, Jun 21, 2018	8.45	8.50	8.08	8.20
3560	NASDAQ	CYTK	Wed, Jun 20, 2018	8.30	8.50	7.90	8.40
3559	NASDAQ	CYTK	Tue, Jun 19, 2018	8.15	8.35	8.00	8.35
3558	NASDAQ	CYTK	Mon, Jun 18, 2018	9.20	9.20	7.95	8.25
3557	NASDAQ	CYTK	Fri, Jun 15, 2018	9.35	10.00	9.35	9.90
3556	NASDAQ	CYTK	Thu, Jun 14, 2018	9.15	9.50	9.01	9.45
3555	NASDAQ	CYTK	Wed, Jun 13, 2018	9.00	9.40	8.80	9.15
3554	NASDAQ	CYTK	Tue, Jun 12, 2018	9.05	9.20	8.95	9.05
3553	NASDAQ	CYTK	Mon, Jun 11, 2018	8.55	9.40	8.55	9.05
3552	NASDAQ	CYTK	Fri, Jun 8, 2018	8.75	8.80	8.55	8.55
3551	NASDAQ	CYTK	Thu, Jun 7, 2018	8.95	9.00	8.75	8.75
3550	NASDAQ	CYTK	Wed, Jun 6, 2018	9.00	9.10	8.75	9.00
3549	NASDAQ	CYTK	Tue, Jun 5, 2018	8.20	9.03	8.05	8.95
3548	NASDAQ	CYTK	Mon, Jun 4, 2018	8.90	8.90	8.15	8.20
3547	NASDAQ	CYTK	Fri, Jun 1, 2018	9.10	9.20	8.80	8.90
3546	NASDAQ	CYTK	Thu, May 31, 2018	8.95	9.10	8.90	9.00
3545	NASDAQ	CYTK	Wed, May 30, 2018	8.85	9.15	8.80	9.00
3544	NASDAQ	CYTK	Tue, May 29, 2018	8.70	8.90	8.65	8.75
3543	NASDAQ	CYTK	Fri, May 25, 2018	8.80	8.95	8.68	8.80
3542	NASDAQ	CYTK	Thu, May 24, 2018	8.65	8.80	8.50	8.75
3541	NASDAQ	CYTK	Wed, May 23, 2018	8.65	8.90	8.65	8.70
3540	NASDAQ	CYTK	Tue, May 22, 2018	8.65	8.75	8.60	8.60
3539	NASDAQ	CYTK	Mon, May 21, 2018	9.20	9.30	8.65	8.65
3538	NASDAQ	CYTK	Fri, May 18, 2018	9.20	9.30	9.05	9.15
3537	NASDAQ	CYTK	Thu, May 17, 2018	9.40	9.45	9.00	9.15
3536	NASDAQ	CYTK	Wed, May 16, 2018	9.30	9.45	9.25	9.45
3535	NASDAQ	CYTK	Tue, May 15, 2018	9.30	9.40	9.20	9.25
3534	NASDAQ	CYTK	Mon, May 14, 2018	8.95	9.45	8.90	9.35
3533	NASDAQ	CYTK	Fri, May 11, 2018	8.65	9.00	8.55	8.90
3532	NASDAQ	CYTK	Thu, May 10, 2018	8.90	8.90	8.65	8.70
3531	NASDAQ	CYTK	Wed, May 9, 2018	8.55	8.90	8.40	8.90
3530	NASDAQ	CYTK	Tue, May 8, 2018	8.70	8.70	8.43	8.50
3529	NASDAQ	CYTK	Mon, May 7, 2018	8.45	8.85	8.45	8.65
3528	NASDAQ	CYTK	Fri, May 4, 2018	8.30	8.60	8.30	8.50
3527	NASDAQ	CYTK	Thu, May 3, 2018	8.50	8.50	8.25	8.35
3526	NASDAQ	CYTK	Wed, May 2, 2018	8.25	8.55	8.20	8.50
3525	NASDAQ	CYTK	Tue, May 1, 2018	8.25	8.35	8.05	8.30
3524	NASDAQ	CYTK	Mon, Apr 30, 2018	8.75	8.75	8.13	8.30
3523	NASDAQ	CYTK	Fri, Apr 27, 2018	7.75	8.70	7.70	8.65
3522	NASDAQ	CYTK	Thu, Apr 26, 2018	7.25	7.70	7.20	7.70
3521	NASDAQ	CYTK	Wed, Apr 25, 2018	7.10	7.40	7.08	7.25
3520	NASDAQ	CYTK	Tue, Apr 24, 2018	7.20	7.30	7.05	7.10
3519	NASDAQ	CYTK	Mon, Apr 23, 2018	7.20	7.45	7.10	7.20
3518	NASDAQ	CYTK	Fri, Apr 20, 2018	7.10	7.30	7.05	7.15
3517	NASDAQ	CYTK	Thu, Apr 19, 2018	7.30	7.50	7.05	7.10
3516	NASDAQ	CYTK	Wed, Apr 18, 2018	7.90	7.90	7.10	7.30
3515	NASDAQ	CYTK	Tue, Apr 17, 2018	7.75	8.05	7.63	7.85
3514	NASDAQ	CYTK	Mon, Apr 16, 2018	7.60	7.85	7.45	7.75
3513	NASDAQ	CYTK	Fri, Apr 13, 2018	7.60	7.60	7.35	7.55
3512	NASDAQ	CYTK	Thu, Apr 12, 2018	7.45	7.65	7.35	7.60
3511	NASDAQ	CYTK	Wed, Apr 11, 2018	7.30	7.60	7.25	7.40
3510	NASDAQ	CYTK	Tue, Apr 10, 2018	7.25	7.55	7.17	7.30
3509	NASDAQ	CYTK	Mon, Apr 9, 2018	7.20	7.35	7.10	7.20
3508	NASDAQ	CYTK	Fri, Apr 6, 2018	7.50	7.50	7.05	7.10
3507	NASDAQ	CYTK	Thu, Apr 5, 2018	7.65	7.65	7.35	7.50
3506	NASDAQ	CYTK	Wed, Apr 4, 2018	6.95	7.65	6.95	7.55
3505	NASDAQ	CYTK	Tue, Apr 3, 2018	7.00	7.15	6.75	7.00
3504	NASDAQ	CYTK	Mon, Apr 2, 2018	7.20	7.20	6.78	6.90
3503	NASDAQ	CYTK	Thu, Mar 29, 2018	7.30	7.50	7.15	7.20
3502	NASDAQ	CYTK	Wed, Mar 28, 2018	7.50	7.59	7.15	7.30
3501	NASDAQ	CYTK	Tue, Mar 27, 2018	8.10	8.13	7.50	7.55
3500	NASDAQ	CYTK	Mon, Mar 26, 2018	8.40	8.45	7.80	8.15
3499	NASDAQ	CYTK	Fri, Mar 23, 2018	8.35	8.55	8.20	8.25
3498	NASDAQ	CYTK	Thu, Mar 22, 2018	8.40	8.70	8.25	8.35
3497	NASDAQ	CYTK	Wed, Mar 21, 2018	8.60	8.70	8.45	8.50
3496	NASDAQ	CYTK	Tue, Mar 20, 2018	8.65	8.70	8.35	8.60
3495	NASDAQ	CYTK	Mon, Mar 19, 2018	8.80	8.90	8.55	8.70
3494	NASDAQ	CYTK	Fri, Mar 16, 2018	8.25	8.85	8.08	8.75
3493	NASDAQ	CYTK	Thu, Mar 15, 2018	8.80	8.85	8.20	8.30
3492	NASDAQ	CYTK	Wed, Mar 14, 2018	8.85	8.90	8.45	8.80
3491	NASDAQ	CYTK	Tue, Mar 13, 2018	8.75	8.90	8.55	8.85
3490	NASDAQ	CYTK	Mon, Mar 12, 2018	8.35	8.75	8.20	8.70
3489	NASDAQ	CYTK	Fri, Mar 9, 2018	8.60	8.65	8.15	8.30
3488	NASDAQ	CYTK	Thu, Mar 8, 2018	8.45	8.50	8.15	8.50
3487	NASDAQ	CYTK	Wed, Mar 7, 2018	8.30	8.45	8.08	8.40
3486	NASDAQ	CYTK	Tue, Mar 6, 2018	8.45	8.45	8.05	8.40
3485	NASDAQ	CYTK	Mon, Mar 5, 2018	7.85	8.43	7.85	8.35
3484	NASDAQ	CYTK	Fri, Mar 2, 2018	7.60	8.00	7.55	7.95
3483	NASDAQ	CYTK	Thu, Mar 1, 2018	7.70	7.85	7.50	7.70
3482	NASDAQ	CYTK	Wed, Feb 28, 2018	7.85	8.15	7.75	7.75
3481	NASDAQ	CYTK	Tue, Feb 27, 2018	7.95	8.00	7.75	7.80
3480	NASDAQ	CYTK	Mon, Feb 26, 2018	7.95	8.03	7.75	7.90
3479	NASDAQ	CYTK	Fri, Feb 23, 2018	7.80	7.95	7.60	7.90
3478	NASDAQ	CYTK	Thu, Feb 22, 2018	7.75	8.10	7.60	7.80
3477	NASDAQ	CYTK	Wed, Feb 21, 2018	7.75	8.00	7.60	7.65
3476	NASDAQ	CYTK	Tue, Feb 20, 2018	7.95	8.20	7.75	7.75
3475	NASDAQ	CYTK	Fri, Feb 16, 2018	8.35	8.55	7.50	8.03
3474	NASDAQ	CYTK	Thu, Feb 15, 2018	9.05	9.10	8.50	8.65
3473	NASDAQ	CYTK	Wed, Feb 14, 2018	8.60	9.05	8.60	9.00
3472	NASDAQ	CYTK	Tue, Feb 13, 2018	8.45	8.80	8.35	8.73
3471	NASDAQ	CYTK	Mon, Feb 12, 2018	8.55	8.70	8.45	8.60
3470	NASDAQ	CYTK	Fri, Feb 9, 2018	8.45	8.65	7.80	8.55
3469	NASDAQ	CYTK	Thu, Feb 8, 2018	8.75	9.00	8.35	8.35
3468	NASDAQ	CYTK	Wed, Feb 7, 2018	8.30	8.80	8.21	8.65
3467	NASDAQ	CYTK	Tue, Feb 6, 2018	8.20	8.70	8.10	8.40
3466	NASDAQ	CYTK	Mon, Feb 5, 2018	8.60	8.75	8.20	8.20
3465	NASDAQ	CYTK	Fri, Feb 2, 2018	8.95	9.20	8.55	8.65
3464	NASDAQ	CYTK	Thu, Feb 1, 2018	9.15	9.20	8.80	9.10
3463	NASDAQ	CYTK	Wed, Jan 31, 2018	9.20	9.65	9.15	9.20
3462	NASDAQ	CYTK	Tue, Jan 30, 2018	9.55	9.73	9.20	9.20
3461	NASDAQ	CYTK	Mon, Jan 29, 2018	9.70	10.00	9.50	9.70
3460	NASDAQ	CYTK	Fri, Jan 26, 2018	10.00	10.05	9.75	9.80
3459	NASDAQ	CYTK	Thu, Jan 25, 2018	9.70	10.05	9.60	9.95
3458	NASDAQ	CYTK	Wed, Jan 24, 2018	10.20	10.26	9.70	9.70
3457	NASDAQ	CYTK	Tue, Jan 23, 2018	9.65	10.10	9.60	10.05
3456	NASDAQ	CYTK	Mon, Jan 22, 2018	9.65	10.20	9.25	9.55
3455	NASDAQ	CYTK	Fri, Jan 19, 2018	8.90	9.60	8.80	9.60
3454	NASDAQ	CYTK	Thu, Jan 18, 2018	8.95	8.95	8.65	8.80
3453	NASDAQ	CYTK	Wed, Jan 17, 2018	8.65	8.95	8.35	8.85
3452	NASDAQ	CYTK	Tue, Jan 16, 2018	8.90	9.05	8.50	8.60
3451	NASDAQ	CYTK	Fri, Jan 12, 2018	8.85	8.90	8.70	8.85
3450	NASDAQ	CYTK	Thu, Jan 11, 2018	8.90	8.90	8.65	8.80
3449	NASDAQ	CYTK	Wed, Jan 10, 2018	8.85	8.95	8.50	8.95
3448	NASDAQ	CYTK	Tue, Jan 9, 2018	8.55	8.90	8.55	8.85
3447	NASDAQ	CYTK	Mon, Jan 8, 2018	8.70	8.76	8.35	8.50
3446	NASDAQ	CYTK	Fri, Jan 5, 2018	8.85	8.90	8.65	8.70
3445	NASDAQ	CYTK	Thu, Jan 4, 2018	8.85	8.88	8.60	8.75
3444	NASDAQ	CYTK	Wed, Jan 3, 2018	8.80	8.95	8.65	8.80
3443	NASDAQ	CYTK	Tue, Jan 2, 2018	8.15	8.85	8.10	8.75
3442	NASDAQ	CYTK	Fri, Dec 29, 2017	8.55	8.70	8.05	8.15
3441	NASDAQ	CYTK	Thu, Dec 28, 2017	8.35	8.50	8.25	8.50
3440	NASDAQ	CYTK	Wed, Dec 27, 2017	8.50	8.50	8.25	8.35
3439	NASDAQ	CYTK	Tue, Dec 26, 2017	8.45	8.70	8.30	8.45
3438	NASDAQ	CYTK	Fri, Dec 22, 2017	8.45	8.55	8.34	8.45
3437	NASDAQ	CYTK	Thu, Dec 21, 2017	8.30	8.55	8.16	8.40
3436	NASDAQ	CYTK	Wed, Dec 20, 2017	8.25	8.40	8.15	8.30
3435	NASDAQ	CYTK	Tue, Dec 19, 2017	8.55	8.65	8.10	8.15
3434	NASDAQ	CYTK	Mon, Dec 18, 2017	8.50	8.60	8.10	8.55
3433	NASDAQ	CYTK	Fri, Dec 15, 2017	8.05	8.45	8.00	8.40
3432	NASDAQ	CYTK	Thu, Dec 14, 2017	8.45	8.48	7.80	8.00
3431	NASDAQ	CYTK	Wed, Dec 13, 2017	7.95	8.48	7.95	8.45
3430	NASDAQ	CYTK	Tue, Dec 12, 2017	7.85	8.00	7.75	7.90
3429	NASDAQ	CYTK	Mon, Dec 11, 2017	8.00	8.20	7.63	7.70
3428	NASDAQ	CYTK	Fri, Dec 8, 2017	8.20	8.25	7.95	8.00
3427	NASDAQ	CYTK	Thu, Dec 7, 2017	7.85	8.15	7.78	8.10
3426	NASDAQ	CYTK	Wed, Dec 6, 2017	8.15	8.25	7.65	7.80
3425	NASDAQ	CYTK	Tue, Dec 5, 2017	8.20	8.28	8.05	8.15
3424	NASDAQ	CYTK	Mon, Dec 4, 2017	8.55	8.70	8.15	8.15
3423	NASDAQ	CYTK	Fri, Dec 1, 2017	8.65	8.68	8.28	8.53
3422	NASDAQ	CYTK	Thu, Nov 30, 2017	7.95	8.60	7.86	8.60
3421	NASDAQ	CYTK	Wed, Nov 29, 2017	7.80	8.35	7.71	7.85
3420	NASDAQ	CYTK	Tue, Nov 28, 2017	7.80	7.85	7.15	7.25
3419	NASDAQ	CYTK	Mon, Nov 27, 2017	7.60	7.85	7.30	7.80
3418	NASDAQ	CYTK	Fri, Nov 24, 2017	7.90	8.00	7.45	7.60
3417	NASDAQ	CYTK	Wed, Nov 22, 2017	7.85	8.15	7.85	7.98
3416	NASDAQ	CYTK	Tue, Nov 21, 2017	7.10	8.30	7.00	8.25
3415	NASDAQ	CYTK	Mon, Nov 20, 2017	11.80	11.93	11.10	11.10
3414	NASDAQ	CYTK	Fri, Nov 17, 2017	11.20	12.00	11.15	11.80
3413	NASDAQ	CYTK	Thu, Nov 16, 2017	11.05	11.55	10.90	11.15
3412	NASDAQ	CYTK	Wed, Nov 15, 2017	11.25	11.35	10.85	10.90
3411	NASDAQ	CYTK	Tue, Nov 14, 2017	11.55	11.65	10.85	11.25
3410	NASDAQ	CYTK	Mon, Nov 13, 2017	12.50	12.50	11.55	11.60
3409	NASDAQ	CYTK	Fri, Nov 10, 2017	12.45	12.73	12.45	12.55
3408	NASDAQ	CYTK	Thu, Nov 9, 2017	12.35	12.60	12.20	12.55
3407	NASDAQ	CYTK	Wed, Nov 8, 2017	12.30	12.59	12.15	12.40
3406	NASDAQ	CYTK	Tue, Nov 7, 2017	12.75	13.00	12.08	12.20
3405	NASDAQ	CYTK	Mon, Nov 6, 2017	13.50	13.55	12.75	12.80
3404	NASDAQ	CYTK	Fri, Nov 3, 2017	12.85	13.65	12.78	13.60
3403	NASDAQ	CYTK	Thu, Nov 2, 2017	13.00	13.05	12.75	12.88
3402	NASDAQ	CYTK	Wed, Nov 1, 2017	13.80	13.80	12.85	12.90
3401	NASDAQ	CYTK	Tue, Oct 31, 2017	14.00	14.30	13.60	13.65
3400	NASDAQ	CYTK	Mon, Oct 30, 2017	14.00	14.45	13.70	13.90
3399	NASDAQ	CYTK	Fri, Oct 27, 2017	13.15	14.55	12.90	14.25
3398	NASDAQ	CYTK	Thu, Oct 26, 2017	13.35	13.35	12.55	12.80
3397	NASDAQ	CYTK	Wed, Oct 25, 2017	13.45	13.50	12.65	13.35
3396	NASDAQ	CYTK	Tue, Oct 24, 2017	14.45	14.50	13.45	13.50
3395	NASDAQ	CYTK	Mon, Oct 23, 2017	14.70	14.78	14.30	14.45
3394	NASDAQ	CYTK	Fri, Oct 20, 2017	14.90	15.05	14.50	14.65
3393	NASDAQ	CYTK	Thu, Oct 19, 2017	15.30	15.43	14.65	14.80
3392	NASDAQ	CYTK	Wed, Oct 18, 2017	15.55	15.60	15.28	15.35
3391	NASDAQ	CYTK	Tue, Oct 17, 2017	15.40	15.65	15.25	15.50
3390	NASDAQ	CYTK	Mon, Oct 16, 2017	15.45	15.75	15.30	15.40
3389	NASDAQ	CYTK	Fri, Oct 13, 2017	15.70	15.85	15.35	15.45
3388	NASDAQ	CYTK	Thu, Oct 12, 2017	15.55	15.80	15.30	15.65
3387	NASDAQ	CYTK	Wed, Oct 11, 2017	15.45	15.70	15.10	15.60
3386	NASDAQ	CYTK	Tue, Oct 10, 2017	15.40	15.60	15.15	15.45
3385	NASDAQ	CYTK	Mon, Oct 9, 2017	15.60	15.65	15.25	15.40
3384	NASDAQ	CYTK	Fri, Oct 6, 2017	15.95	15.95	15.20	15.50
3383	NASDAQ	CYTK	Thu, Oct 5, 2017	15.70	15.80	15.35	15.45
3382	NASDAQ	CYTK	Wed, Oct 4, 2017	15.05	15.60	15.00	15.55
3381	NASDAQ	CYTK	Tue, Oct 3, 2017	15.00	15.40	14.85	15.15
3380	NASDAQ	CYTK	Mon, Oct 2, 2017	14.65	15.05	14.35	14.90
3379	NASDAQ	CYTK	Fri, Sep 29, 2017	14.40	14.65	14.15	14.50
3378	NASDAQ	CYTK	Thu, Sep 28, 2017	14.45	14.70	14.25	14.45
3377	NASDAQ	CYTK	Wed, Sep 27, 2017	14.30	14.65	14.25	14.45
3376	NASDAQ	CYTK	Tue, Sep 26, 2017	14.60	14.65	14.05	14.25
3375	NASDAQ	CYTK	Mon, Sep 25, 2017	14.30	14.70	14.15	14.50
3374	NASDAQ	CYTK	Fri, Sep 22, 2017	14.15	14.55	14.07	14.30
3373	NASDAQ	CYTK	Thu, Sep 21, 2017	14.30	14.78	14.13	14.20
3372	NASDAQ	CYTK	Wed, Sep 20, 2017	14.25	14.40	14.15	14.25
3371	NASDAQ	CYTK	Tue, Sep 19, 2017	14.25	14.38	14.03	14.30
3370	NASDAQ	CYTK	Mon, Sep 18, 2017	14.10	14.58	13.95	14.25
3369	NASDAQ	CYTK	Fri, Sep 15, 2017	13.70	14.45	13.35	14.15
3368	NASDAQ	CYTK	Thu, Sep 14, 2017	14.00	14.05	13.45	13.65
3367	NASDAQ	CYTK	Wed, Sep 13, 2017	14.50	14.50	13.95	13.95
3366	NASDAQ	CYTK	Tue, Sep 12, 2017	14.75	14.75	14.00	14.45
3365	NASDAQ	CYTK	Mon, Sep 11, 2017	14.80	14.90	14.45	14.70
3364	NASDAQ	CYTK	Fri, Sep 8, 2017	14.40	14.95	14.40	14.70
3363	NASDAQ	CYTK	Thu, Sep 7, 2017	14.20	14.60	13.95	14.45
3362	NASDAQ	CYTK	Wed, Sep 6, 2017	14.85	15.05	14.00	14.10
3361	NASDAQ	CYTK	Tue, Sep 5, 2017	14.80	15.00	14.55	14.80
3360	NASDAQ	CYTK	Fri, Sep 1, 2017	15.28	15.28	14.55	14.75
3359	NASDAQ	CYTK	Thu, Aug 31, 2017	14.50	15.33	14.50	14.85
3358	NASDAQ	CYTK	Wed, Aug 30, 2017	14.25	14.70	14.05	14.50
3357	NASDAQ	CYTK	Tue, Aug 29, 2017	13.25	14.25	13.25	14.20
3356	NASDAQ	CYTK	Mon, Aug 28, 2017	13.00	13.45	13.00	13.45
3355	NASDAQ	CYTK	Fri, Aug 25, 2017	12.80	13.00	12.67	12.90
3354	NASDAQ	CYTK	Thu, Aug 24, 2017	12.55	12.85	12.40	12.75
3353	NASDAQ	CYTK	Wed, Aug 23, 2017	12.45	12.80	12.40	12.50
3352	NASDAQ	CYTK	Tue, Aug 22, 2017	12.60	12.75	12.45	12.55
3351	NASDAQ	CYTK	Mon, Aug 21, 2017	12.45	12.60	12.10	12.55
3350	NASDAQ	CYTK	Fri, Aug 18, 2017	12.35	12.70	12.30	12.50
3349	NASDAQ	CYTK	Thu, Aug 17, 2017	12.40	12.80	12.25	12.45
3348	NASDAQ	CYTK	Wed, Aug 16, 2017	12.65	12.75	12.35	12.45
3347	NASDAQ	CYTK	Tue, Aug 15, 2017	12.80	12.93	12.40	12.50
3346	NASDAQ	CYTK	Mon, Aug 14, 2017	12.20	12.85	12.16	12.85
3345	NASDAQ	CYTK	Fri, Aug 11, 2017	12.05	12.28	11.78	12.15
3344	NASDAQ	CYTK	Thu, Aug 10, 2017	12.35	12.35	11.90	12.00
3343	NASDAQ	CYTK	Wed, Aug 9, 2017	12.40	12.45	12.15	12.40
3342	NASDAQ	CYTK	Tue, Aug 8, 2017	12.70	12.75	12.35	12.50
3341	NASDAQ	CYTK	Mon, Aug 7, 2017	13.15	13.30	12.58	12.70
3340	NASDAQ	CYTK	Fri, Aug 4, 2017	13.50	13.70	13.00	13.18
3339	NASDAQ	CYTK	Thu, Aug 3, 2017	14.95	14.98	13.08	13.50
3338	NASDAQ	CYTK	Wed, Aug 2, 2017	14.45	15.00	14.20	15.00
3337	NASDAQ	CYTK	Tue, Aug 1, 2017	14.20	14.45	13.55	14.30
3336	NASDAQ	CYTK	Mon, Jul 31, 2017	14.40	15.00	14.05	14.05
3335	NASDAQ	CYTK	Fri, Jul 28, 2017	13.85	14.20	13.65	14.20
3334	NASDAQ	CYTK	Thu, Jul 27, 2017	14.25	14.45	13.90	13.90
3333	NASDAQ	CYTK	Wed, Jul 26, 2017	14.35	14.48	14.20	14.25
3332	NASDAQ	CYTK	Tue, Jul 25, 2017	14.45	14.58	14.15	14.35
3331	NASDAQ	CYTK	Mon, Jul 24, 2017	14.50	14.60	14.10	14.40
3330	NASDAQ	CYTK	Fri, Jul 21, 2017	14.00	14.50	13.85	14.50
3329	NASDAQ	CYTK	Thu, Jul 20, 2017	13.70	14.05	13.65	13.85
3328	NASDAQ	CYTK	Wed, Jul 19, 2017	13.75	13.90	13.50	13.75
3327	NASDAQ	CYTK	Tue, Jul 18, 2017	13.80	13.93	13.58	13.70
3326	NASDAQ	CYTK	Mon, Jul 17, 2017	13.80	14.08	13.65	13.90
3325	NASDAQ	CYTK	Fri, Jul 14, 2017	13.75	13.93	13.54	13.85
3324	NASDAQ	CYTK	Thu, Jul 13, 2017	13.50	13.88	13.05	13.70
3323	NASDAQ	CYTK	Wed, Jul 12, 2017	13.20	13.53	13.20	13.45
3322	NASDAQ	CYTK	Tue, Jul 11, 2017	12.65	13.15	12.65	13.10
3321	NASDAQ	CYTK	Mon, Jul 10, 2017	12.75	12.80	12.45	12.75
3320	NASDAQ	CYTK	Fri, Jul 7, 2017	12.85	13.00	12.75	12.80
3319	NASDAQ	CYTK	Thu, Jul 6, 2017	12.95	13.00	12.60	12.75
3318	NASDAQ	CYTK	Wed, Jul 5, 2017	12.35	13.15	12.35	13.05
3317	NASDAQ	CYTK	Mon, Jul 3, 2017	12.15	12.40	12.03	12.40
3316	NASDAQ	CYTK	Fri, Jun 30, 2017	12.50	12.75	12.00	12.10
3315	NASDAQ	CYTK	Thu, Jun 29, 2017	13.10	13.15	12.45	12.55
3314	NASDAQ	CYTK	Wed, Jun 28, 2017	13.40	13.53	12.95	13.20
3313	NASDAQ	CYTK	Tue, Jun 27, 2017	13.90	13.95	13.30	13.35
3312	NASDAQ	CYTK	Mon, Jun 26, 2017	14.45	14.60	13.85	13.90
3311	NASDAQ	CYTK	Fri, Jun 23, 2017	14.40	14.65	14.20	14.45
3310	NASDAQ	CYTK	Thu, Jun 22, 2017	14.35	14.65	14.20	14.45
3309	NASDAQ	CYTK	Wed, Jun 21, 2017	14.00	14.25	13.75	14.25
3308	NASDAQ	CYTK	Tue, Jun 20, 2017	14.10	14.60	13.95	14.00
3307	NASDAQ	CYTK	Mon, Jun 19, 2017	13.65	14.15	13.65	14.05
3306	NASDAQ	CYTK	Fri, Jun 16, 2017	13.65	13.73	13.17	13.60
3305	NASDAQ	CYTK	Thu, Jun 15, 2017	13.95	14.08	13.60	13.75
3304	NASDAQ	CYTK	Wed, Jun 14, 2017	13.75	14.45	13.60	14.10
3303	NASDAQ	CYTK	Tue, Jun 13, 2017	13.90	14.00	13.65	13.75
3302	NASDAQ	CYTK	Mon, Jun 12, 2017	14.05	14.15	13.55	13.80
3301	NASDAQ	CYTK	Fri, Jun 9, 2017	14.15	14.30	13.65	13.95
3300	NASDAQ	CYTK	Thu, Jun 8, 2017	14.10	14.33	13.95	14.25
3299	NASDAQ	CYTK	Wed, Jun 7, 2017	14.35	14.40	13.95	14.10
3298	NASDAQ	CYTK	Tue, Jun 6, 2017	14.15	14.35	14.05	14.30
3297	NASDAQ	CYTK	Mon, Jun 5, 2017	14.35	14.35	14.00	14.15
3296	NASDAQ	CYTK	Fri, Jun 2, 2017	14.00	14.50	13.85	14.25
3295	NASDAQ	CYTK	Thu, Jun 1, 2017	13.55	14.00	13.40	13.95
3294	NASDAQ	CYTK	Wed, May 31, 2017	13.50	13.70	13.20	13.55
3293	NASDAQ	CYTK	Tue, May 30, 2017	14.05	14.15	13.30	13.55
3292	NASDAQ	CYTK	Fri, May 26, 2017	14.05	14.30	13.95	14.10
3291	NASDAQ	CYTK	Thu, May 25, 2017	14.10	14.20	13.70	14.05
3290	NASDAQ	CYTK	Wed, May 24, 2017	14.00	14.20	13.83	14.05
3289	NASDAQ	CYTK	Tue, May 23, 2017	14.25	14.25	13.70	14.00
3288	NASDAQ	CYTK	Mon, May 22, 2017	14.20	14.35	14.05	14.25
3287	NASDAQ	CYTK	Fri, May 19, 2017	14.25	14.60	14.05	14.20
3286	NASDAQ	CYTK	Thu, May 18, 2017	14.15	14.38	13.90	14.25
3285	NASDAQ	CYTK	Wed, May 17, 2017	14.15	14.33	13.98	14.15
3284	NASDAQ	CYTK	Tue, May 16, 2017	14.35	14.50	14.18	14.35
3283	NASDAQ	CYTK	Mon, May 15, 2017	14.45	14.50	14.25	14.35
3282	NASDAQ	CYTK	Fri, May 12, 2017	14.40	14.45	14.20	14.40
3281	NASDAQ	CYTK	Thu, May 11, 2017	14.15	14.60	14.10	14.20
3280	NASDAQ	CYTK	Wed, May 10, 2017	14.35	14.40	14.13	14.20
3279	NASDAQ	CYTK	Tue, May 9, 2017	13.85	14.50	13.85	14.30
3278	NASDAQ	CYTK	Mon, May 8, 2017	15.40	15.80	15.26	15.65
3277	NASDAQ	CYTK	Fri, May 5, 2017	15.85	15.90	15.25	15.40
3276	NASDAQ	CYTK	Thu, May 4, 2017	15.70	15.95	15.45	15.75
3275	NASDAQ	CYTK	Wed, May 3, 2017	15.55	15.75	15.25	15.70
3274	NASDAQ	CYTK	Tue, May 2, 2017	15.40	15.90	15.21	15.60
3273	NASDAQ	CYTK	Mon, May 1, 2017	16.35	16.70	15.30	15.40
3272	NASDAQ	CYTK	Fri, Apr 28, 2017	15.95	16.60	15.00	16.40
3271	NASDAQ	CYTK	Thu, Apr 27, 2017	16.95	17.20	16.45	17.00
3270	NASDAQ	CYTK	Wed, Apr 26, 2017	15.95	16.90	15.76	16.90
3269	NASDAQ	CYTK	Tue, Apr 25, 2017	15.50	16.00	15.25	15.95
3268	NASDAQ	CYTK	Mon, Apr 24, 2017	14.45	15.90	14.30	15.55
3267	NASDAQ	CYTK	Fri, Apr 21, 2017	13.60	14.35	13.40	14.25
3266	NASDAQ	CYTK	Thu, Apr 20, 2017	13.25	13.70	13.20	13.55
3265	NASDAQ	CYTK	Wed, Apr 19, 2017	13.00	13.40	12.80	13.18
3264	NASDAQ	CYTK	Tue, Apr 18, 2017	12.60	13.40	12.60	12.95
3263	NASDAQ	CYTK	Mon, Apr 17, 2017	11.65	11.80	11.55	11.75
3262	NASDAQ	CYTK	Thu, Apr 13, 2017	11.55	11.85	11.55	11.60
3261	NASDAQ	CYTK	Wed, Apr 12, 2017	11.40	11.75	11.20	11.70
3260	NASDAQ	CYTK	Tue, Apr 11, 2017	11.25	11.50	11.03	11.40
3259	NASDAQ	CYTK	Mon, Apr 10, 2017	11.45	11.66	11.25	11.30
3258	NASDAQ	CYTK	Fri, Apr 7, 2017	11.40	11.50	11.20	11.43
3257	NASDAQ	CYTK	Thu, Apr 6, 2017	11.20	11.45	11.00	11.45
3256	NASDAQ	CYTK	Wed, Apr 5, 2017	11.85	12.15	11.00	11.20
3255	NASDAQ	CYTK	Tue, Apr 4, 2017	12.40	12.40	11.60	11.80
3254	NASDAQ	CYTK	Mon, Apr 3, 2017	13.05	13.05	12.40	12.45
3253	NASDAQ	CYTK	Fri, Mar 31, 2017	12.85	13.00	12.70	12.85
3252	NASDAQ	CYTK	Thu, Mar 30, 2017	12.60	13.00	12.50	12.80
3251	NASDAQ	CYTK	Wed, Mar 29, 2017	12.55	12.80	12.43	12.55
3250	NASDAQ	CYTK	Tue, Mar 28, 2017	12.65	12.86	12.45	12.50
3249	NASDAQ	CYTK	Mon, Mar 27, 2017	12.45	12.73	12.40	12.70
3248	NASDAQ	CYTK	Fri, Mar 24, 2017	12.60	13.20	12.50	12.60
3247	NASDAQ	CYTK	Thu, Mar 23, 2017	12.75	13.00	12.45	12.55
3246	NASDAQ	CYTK	Wed, Mar 22, 2017	12.25	12.85	12.20	12.80
3245	NASDAQ	CYTK	Tue, Mar 21, 2017	12.55	12.68	11.80	12.20
3244	NASDAQ	CYTK	Mon, Mar 20, 2017	12.45	12.60	12.23	12.50
3243	NASDAQ	CYTK	Fri, Mar 17, 2017	13.20	13.45	12.15	12.40
3242	NASDAQ	CYTK	Thu, Mar 16, 2017	13.65	13.70	13.25	13.35
3241	NASDAQ	CYTK	Wed, Mar 15, 2017	13.10	13.70	12.95	13.65
3240	NASDAQ	CYTK	Tue, Mar 14, 2017	12.85	13.05	12.40	13.00
3239	NASDAQ	CYTK	Mon, Mar 13, 2017	13.05	13.15	12.81	13.00
3238	NASDAQ	CYTK	Fri, Mar 10, 2017	13.00	13.20	12.75	13.00
3237	NASDAQ	CYTK	Thu, Mar 9, 2017	12.40	13.00	12.40	12.90
3236	NASDAQ	CYTK	Wed, Mar 8, 2017	11.85	12.55	11.85	12.35
3235	NASDAQ	CYTK	Tue, Mar 7, 2017	11.75	11.95	11.35	11.50
3234	NASDAQ	CYTK	Mon, Mar 6, 2017	11.45	11.95	11.35	11.85
3233	NASDAQ	CYTK	Fri, Mar 3, 2017	11.20	11.55	10.95	11.55
3232	NASDAQ	CYTK	Thu, Mar 2, 2017	11.05	11.45	10.80	11.15
3231	NASDAQ	CYTK	Wed, Mar 1, 2017	10.70	11.20	10.60	11.05
3230	NASDAQ	CYTK	Tue, Feb 28, 2017	10.85	10.85	10.53	10.60
3229	NASDAQ	CYTK	Mon, Feb 27, 2017	10.20	10.90	10.20	10.85
3228	NASDAQ	CYTK	Fri, Feb 24, 2017	10.10	10.30	10.05	10.20
3227	NASDAQ	CYTK	Thu, Feb 23, 2017	10.50	10.50	10.15	10.15
3226	NASDAQ	CYTK	Wed, Feb 22, 2017	10.35	10.80	10.20	10.55
3225	NASDAQ	CYTK	Tue, Feb 21, 2017	11.25	11.30	10.30	10.40
3224	NASDAQ	CYTK	Fri, Feb 17, 2017	11.90	11.94	10.55	11.25
3223	NASDAQ	CYTK	Thu, Feb 16, 2017	11.55	11.60	10.80	11.30
3222	NASDAQ	CYTK	Wed, Feb 15, 2017	11.40	11.48	11.10	11.45
3221	NASDAQ	CYTK	Tue, Feb 14, 2017	11.40	11.40	10.95	11.35
3220	NASDAQ	CYTK	Mon, Feb 13, 2017	11.45	11.62	11.25	11.35
3219	NASDAQ	CYTK	Fri, Feb 10, 2017	11.45	11.60	11.05	11.25
3218	NASDAQ	CYTK	Thu, Feb 9, 2017	11.40	11.70	11.15	11.45
3217	NASDAQ	CYTK	Wed, Feb 8, 2017	11.60	11.65	11.30	11.40
3216	NASDAQ	CYTK	Tue, Feb 7, 2017	11.65	11.88	11.60	11.70
3215	NASDAQ	CYTK	Mon, Feb 6, 2017	12.05	12.05	11.40	11.65
3214	NASDAQ	CYTK	Fri, Feb 3, 2017	11.05	11.25	10.90	11.25
3213	NASDAQ	CYTK	Thu, Feb 2, 2017	10.95	11.15	10.65	10.95
3212	NASDAQ	CYTK	Wed, Feb 1, 2017	10.55	10.60	10.23	10.40
3211	NASDAQ	CYTK	Tue, Jan 31, 2017	10.00	10.48	9.80	10.45
3210	NASDAQ	CYTK	Mon, Jan 30, 2017	10.65	10.65	10.05	10.05
3209	NASDAQ	CYTK	Fri, Jan 27, 2017	10.30	10.75	10.30	10.65
3208	NASDAQ	CYTK	Thu, Jan 26, 2017	10.35	10.55	10.10	10.20
3207	NASDAQ	CYTK	Wed, Jan 25, 2017	10.55	10.80	10.30	10.40
3206	NASDAQ	CYTK	Tue, Jan 24, 2017	10.45	10.75	10.30	10.60
3205	NASDAQ	CYTK	Mon, Jan 23, 2017	10.60	10.70	10.38	10.40
3204	NASDAQ	CYTK	Fri, Jan 20, 2017	10.65	10.75	10.40	10.60
3203	NASDAQ	CYTK	Thu, Jan 19, 2017	10.90	11.10	10.55	10.60
3202	NASDAQ	CYTK	Wed, Jan 18, 2017	11.05	11.20	10.80	11.00
3201	NASDAQ	CYTK	Tue, Jan 17, 2017	11.75	11.75	10.98	11.00
3200	NASDAQ	CYTK	Fri, Jan 13, 2017	11.90	12.25	11.77	11.85
3199	NASDAQ	CYTK	Thu, Jan 12, 2017	11.95	12.15	11.60	11.75
3198	NASDAQ	CYTK	Wed, Jan 11, 2017	12.60	12.71	11.81	12.00
3197	NASDAQ	CYTK	Tue, Jan 10, 2017	13.00	13.15	12.30	12.65
3196	NASDAQ	CYTK	Mon, Jan 9, 2017	13.15	13.20	12.83	13.05
3195	NASDAQ	CYTK	Fri, Jan 6, 2017	12.70	13.20	12.45	13.00
3194	NASDAQ	CYTK	Thu, Jan 5, 2017	13.10	13.20	12.60	12.70
3193	NASDAQ	CYTK	Wed, Jan 4, 2017	12.55	13.45	12.40	13.05
3192	NASDAQ	CYTK	Tue, Jan 3, 2017	12.30	12.64	12.05	12.40
3191	NASDAQ	CYTK	Fri, Dec 30, 2016	12.60	12.60	11.89	12.15
3190	NASDAQ	CYTK	Thu, Dec 29, 2016	12.40	12.70	12.40	12.55
3189	NASDAQ	CYTK	Wed, Dec 28, 2016	12.35	12.70	12.20	12.35
3188	NASDAQ	CYTK	Tue, Dec 27, 2016	12.50	12.75	12.25	12.35
3187	NASDAQ	CYTK	Fri, Dec 23, 2016	11.80	12.48	11.80	12.40
3186	NASDAQ	CYTK	Thu, Dec 22, 2016	11.90	12.05	11.68	11.80
3185	NASDAQ	CYTK	Wed, Dec 21, 2016	12.10	12.15	11.95	11.95
3184	NASDAQ	CYTK	Tue, Dec 20, 2016	12.05	12.45	12.05	12.10
3183	NASDAQ	CYTK	Mon, Dec 19, 2016	12.10	12.63	11.95	12.00
3182	NASDAQ	CYTK	Fri, Dec 16, 2016	11.65	12.40	11.40	12.15
3181	NASDAQ	CYTK	Thu, Dec 15, 2016	11.25	11.70	11.10	11.55
3180	NASDAQ	CYTK	Wed, Dec 14, 2016	11.00	11.50	10.95	11.25
3179	NASDAQ	CYTK	Tue, Dec 13, 2016	11.35	11.35	10.95	11.00
3178	NASDAQ	CYTK	Mon, Dec 12, 2016	11.15	11.35	10.80	11.25
3177	NASDAQ	CYTK	Fri, Dec 9, 2016	11.35	11.65	11.15	11.25
3176	NASDAQ	CYTK	Thu, Dec 8, 2016	11.20	11.38	10.75	11.30
3175	NASDAQ	CYTK	Wed, Dec 7, 2016	11.15	11.50	10.95	11.20
3174	NASDAQ	CYTK	Tue, Dec 6, 2016	11.25	11.35	10.87	11.30
3173	NASDAQ	CYTK	Mon, Dec 5, 2016	11.25	11.75	11.10	11.25
3172	NASDAQ	CYTK	Fri, Dec 2, 2016	11.20	11.58	11.00	11.15
3171	NASDAQ	CYTK	Thu, Dec 1, 2016	11.95	11.95	11.20	11.20
3170	NASDAQ	CYTK	Wed, Nov 30, 2016	12.25	12.45	11.70	12.00
3169	NASDAQ	CYTK	Tue, Nov 29, 2016	12.45	12.52	12.20	12.35
3168	NASDAQ	CYTK	Mon, Nov 28, 2016	12.45	12.50	11.95	12.35
3167	NASDAQ	CYTK	Fri, Nov 25, 2016	11.80	12.55	11.63	12.45
3166	NASDAQ	CYTK	Wed, Nov 23, 2016	11.25	11.85	11.10	11.80
3165	NASDAQ	CYTK	Tue, Nov 22, 2016	11.20	11.35	10.95	11.30
3164	NASDAQ	CYTK	Mon, Nov 21, 2016	11.15	11.25	11.05	11.25
3163	NASDAQ	CYTK	Fri, Nov 18, 2016	11.20	11.55	10.95	11.10
3162	NASDAQ	CYTK	Thu, Nov 17, 2016	11.20	11.20	10.80	11.10
3161	NASDAQ	CYTK	Wed, Nov 16, 2016	11.15	11.70	11.00	11.15
3160	NASDAQ	CYTK	Tue, Nov 15, 2016	11.20	11.35	10.90	11.10
3159	NASDAQ	CYTK	Mon, Nov 14, 2016	11.30	11.45	11.05	11.25
3158	NASDAQ	CYTK	Fri, Nov 11, 2016	10.45	11.25	10.35	11.20
3157	NASDAQ	CYTK	Thu, Nov 10, 2016	10.85	11.20	10.30	10.40
3156	NASDAQ	CYTK	Wed, Nov 9, 2016	10.20	10.85	10.15	10.85
3155	NASDAQ	CYTK	Tue, Nov 8, 2016	10.00	10.20	9.83	10.15
3154	NASDAQ	CYTK	Mon, Nov 7, 2016	9.55	10.00	9.50	10.00
3153	NASDAQ	CYTK	Fri, Nov 4, 2016	8.90	9.50	8.90	9.45
3152	NASDAQ	CYTK	Thu, Nov 3, 2016	9.10	9.30	8.85	8.95
3151	NASDAQ	CYTK	Wed, Nov 2, 2016	9.30	9.40	9.00	9.00
3150	NASDAQ	CYTK	Tue, Nov 1, 2016	9.65	9.95	9.35	9.50
3149	NASDAQ	CYTK	Mon, Oct 31, 2016	9.70	9.90	9.50	9.70
3148	NASDAQ	CYTK	Fri, Oct 28, 2016	9.75	10.95	9.04	9.74
3147	NASDAQ	CYTK	Thu, Oct 27, 2016	8.96	9.02	8.77	8.83
3146	NASDAQ	CYTK	Wed, Oct 26, 2016	8.95	9.03	8.88	8.91
3145	NASDAQ	CYTK	Tue, Oct 25, 2016	9.11	9.12	8.96	9.01
3144	NASDAQ	CYTK	Mon, Oct 24, 2016	9.22	9.24	9.10	9.11
3143	NASDAQ	CYTK	Fri, Oct 21, 2016	9.24	9.28	9.03	9.19
3142	NASDAQ	CYTK	Thu, Oct 20, 2016	9.16	9.39	9.02	9.31
3141	NASDAQ	CYTK	Wed, Oct 19, 2016	9.21	9.35	9.00	9.15
3140	NASDAQ	CYTK	Tue, Oct 18, 2016	9.18	9.36	9.10	9.25
3139	NASDAQ	CYTK	Mon, Oct 17, 2016	9.17	9.28	9.00	9.09
3138	NASDAQ	CYTK	Fri, Oct 14, 2016	9.29	9.29	9.04	9.14
3137	NASDAQ	CYTK	Thu, Oct 13, 2016	9.18	9.46	9.18	9.27
3136	NASDAQ	CYTK	Wed, Oct 12, 2016	9.44	9.60	9.14	9.23
3135	NASDAQ	CYTK	Tue, Oct 11, 2016	9.63	9.72	9.30	9.43
3134	NASDAQ	CYTK	Mon, Oct 10, 2016	9.48	9.77	9.48	9.65
3133	NASDAQ	CYTK	Fri, Oct 7, 2016	9.33	9.54	9.17	9.46
3132	NASDAQ	CYTK	Thu, Oct 6, 2016	9.40	9.55	9.14	9.35
3131	NASDAQ	CYTK	Wed, Oct 5, 2016	9.12	9.45	9.06	9.36
3130	NASDAQ	CYTK	Tue, Oct 4, 2016	9.12	9.35	9.02	9.06
3129	NASDAQ	CYTK	Mon, Oct 3, 2016	9.21	9.30	9.00	9.14
3128	NASDAQ	CYTK	Fri, Sep 30, 2016	8.98	9.35	8.86	9.18
3127	NASDAQ	CYTK	Thu, Sep 29, 2016	9.00	9.00	8.72	8.95
3126	NASDAQ	CYTK	Wed, Sep 28, 2016	8.93	9.00	8.81	8.90
3125	NASDAQ	CYTK	Tue, Sep 27, 2016	8.77	9.00	8.75	8.90
3124	NASDAQ	CYTK	Mon, Sep 26, 2016	8.80	8.81	8.69	8.73
3123	NASDAQ	CYTK	Fri, Sep 23, 2016	8.84	9.00	8.69	8.76
3122	NASDAQ	CYTK	Thu, Sep 22, 2016	8.90	9.08	8.80	8.83
3121	NASDAQ	CYTK	Wed, Sep 21, 2016	8.87	8.92	8.57	8.85
3120	NASDAQ	CYTK	Tue, Sep 20, 2016	8.64	8.88	8.52	8.82
3119	NASDAQ	CYTK	Mon, Sep 19, 2016	8.64	8.86	8.51	8.55
3118	NASDAQ	CYTK	Fri, Sep 16, 2016	8.77	8.77	8.53	8.64
3117	NASDAQ	CYTK	Thu, Sep 15, 2016	8.95	9.05	8.72	8.77
3116	NASDAQ	CYTK	Wed, Sep 14, 2016	9.01	9.26	8.89	8.92
3115	NASDAQ	CYTK	Tue, Sep 13, 2016	9.28	9.28	8.84	8.94
3114	NASDAQ	CYTK	Mon, Sep 12, 2016	9.07	9.26	9.05	9.22
3113	NASDAQ	CYTK	Fri, Sep 9, 2016	9.34	9.35	8.93	9.09
3112	NASDAQ	CYTK	Thu, Sep 8, 2016	9.64	9.64	9.41	9.45
3111	NASDAQ	CYTK	Wed, Sep 7, 2016	10.20	10.28	9.58	9.59
3110	NASDAQ	CYTK	Tue, Sep 6, 2016	10.40	10.43	10.14	10.20
3109	NASDAQ	CYTK	Fri, Sep 2, 2016	10.36	10.75	10.32	10.36
3108	NASDAQ	CYTK	Thu, Sep 1, 2016	12.51	12.98	10.05	10.50
3107	NASDAQ	CYTK	Wed, Aug 31, 2016	12.10	12.15	11.94	12.07
3106	NASDAQ	CYTK	Tue, Aug 30, 2016	12.19	12.19	12.00	12.09
3105	NASDAQ	CYTK	Mon, Aug 29, 2016	12.19	12.29	12.07	12.19
3104	NASDAQ	CYTK	Fri, Aug 26, 2016	12.12	12.28	12.00	12.23
3103	NASDAQ	CYTK	Thu, Aug 25, 2016	11.88	12.25	11.88	12.10
3102	NASDAQ	CYTK	Wed, Aug 24, 2016	12.11	12.33	11.88	11.90
3101	NASDAQ	CYTK	Tue, Aug 23, 2016	12.20	12.42	12.12	12.13
3100	NASDAQ	CYTK	Mon, Aug 22, 2016	11.82	12.33	11.45	12.17
3099	NASDAQ	CYTK	Fri, Aug 19, 2016	11.90	12.00	11.76	11.77
3098	NASDAQ	CYTK	Thu, Aug 18, 2016	11.88	11.95	11.70	11.90
3097	NASDAQ	CYTK	Wed, Aug 17, 2016	11.99	12.06	11.81	11.87
3096	NASDAQ	CYTK	Tue, Aug 16, 2016	12.07	12.14	11.89	11.94
3095	NASDAQ	CYTK	Mon, Aug 15, 2016	12.11	12.37	11.91	12.15
3094	NASDAQ	CYTK	Fri, Aug 12, 2016	12.11	12.31	12.02	12.15
3093	NASDAQ	CYTK	Thu, Aug 11, 2016	12.12	12.30	11.93	12.17
3092	NASDAQ	CYTK	Wed, Aug 10, 2016	12.21	12.24	11.99	12.11
3091	NASDAQ	CYTK	Tue, Aug 9, 2016	11.97	12.38	11.97	12.26
3090	NASDAQ	CYTK	Mon, Aug 8, 2016	12.17	12.19	11.89	12.00
3089	NASDAQ	CYTK	Fri, Aug 5, 2016	11.86	12.15	11.80	12.12
3088	NASDAQ	CYTK	Thu, Aug 4, 2016	12.16	12.16	11.85	11.86
3087	NASDAQ	CYTK	Wed, Aug 3, 2016	11.65	12.14	11.58	12.10
3086	NASDAQ	CYTK	Tue, Aug 2, 2016	11.46	11.85	11.39	11.69
3085	NASDAQ	CYTK	Mon, Aug 1, 2016	11.12	11.62	11.12	11.49
3084	NASDAQ	CYTK	Fri, Jul 29, 2016	10.01	11.16	9.86	11.12
3083	NASDAQ	CYTK	Thu, Jul 28, 2016	10.38	10.52	9.91	9.95
3082	NASDAQ	CYTK	Wed, Jul 27, 2016	9.97	10.54	9.97	10.36
3081	NASDAQ	CYTK	Tue, Jul 26, 2016	9.84	9.97	9.75	9.89
3080	NASDAQ	CYTK	Mon, Jul 25, 2016	9.85	9.91	9.67	9.88
3079	NASDAQ	CYTK	Fri, Jul 22, 2016	9.94	10.01	9.81	9.85
3078	NASDAQ	CYTK	Thu, Jul 21, 2016	9.80	10.02	9.80	9.96
3077	NASDAQ	CYTK	Wed, Jul 20, 2016	9.56	9.92	9.27	9.74
3076	NASDAQ	CYTK	Tue, Jul 19, 2016	9.76	9.82	9.49	9.55
3075	NASDAQ	CYTK	Mon, Jul 18, 2016	9.92	9.94	9.72	9.76
3074	NASDAQ	CYTK	Fri, Jul 15, 2016	9.77	9.90	9.67	9.89
3073	NASDAQ	CYTK	Thu, Jul 14, 2016	9.91	10.05	9.62	9.70
3072	NASDAQ	CYTK	Wed, Jul 13, 2016	10.00	10.26	9.81	9.87
3071	NASDAQ	CYTK	Tue, Jul 12, 2016	10.12	10.18	9.87	9.91
3070	NASDAQ	CYTK	Mon, Jul 11, 2016	10.35	10.35	10.03	10.09
3069	NASDAQ	CYTK	Fri, Jul 8, 2016	10.16	10.40	10.10	10.33
3068	NASDAQ	CYTK	Thu, Jul 7, 2016	10.12	10.20	9.92	10.15
3067	NASDAQ	CYTK	Wed, Jul 6, 2016	9.79	10.16	9.79	10.07
3066	NASDAQ	CYTK	Tue, Jul 5, 2016	9.66	9.91	9.52	9.81
3065	NASDAQ	CYTK	Fri, Jul 1, 2016	9.46	9.90	9.41	9.66
3064	NASDAQ	CYTK	Thu, Jun 30, 2016	9.37	10.13	9.35	9.49
3063	NASDAQ	CYTK	Wed, Jun 29, 2016	9.40	9.62	9.13	9.41
3062	NASDAQ	CYTK	Tue, Jun 28, 2016	9.09	9.39	8.97	9.27
3061	NASDAQ	CYTK	Mon, Jun 27, 2016	8.99	9.06	8.89	9.02
3060	NASDAQ	CYTK	Fri, Jun 24, 2016	8.49	9.34	8.06	9.04
3059	NASDAQ	CYTK	Thu, Jun 23, 2016	8.81	9.03	8.59	8.99
3058	NASDAQ	CYTK	Wed, Jun 22, 2016	8.95	8.95	8.57	8.74
3057	NASDAQ	CYTK	Tue, Jun 21, 2016	9.03	9.03	8.79	8.92
3056	NASDAQ	CYTK	Mon, Jun 20, 2016	9.21	9.28	8.91	8.94
3055	NASDAQ	CYTK	Fri, Jun 17, 2016	9.25	9.37	9.03	9.20
3054	NASDAQ	CYTK	Thu, Jun 16, 2016	8.84	9.22	8.84	9.18
3053	NASDAQ	CYTK	Wed, Jun 15, 2016	8.32	9.07	8.26	8.98
3052	NASDAQ	CYTK	Tue, Jun 14, 2016	8.10	8.42	7.98	8.41
3051	NASDAQ	CYTK	Mon, Jun 13, 2016	8.13	8.22	7.95	8.10
3050	NASDAQ	CYTK	Fri, Jun 10, 2016	8.17	8.43	8.09	8.21
3049	NASDAQ	CYTK	Thu, Jun 9, 2016	8.32	8.50	8.25	8.30
3048	NASDAQ	CYTK	Wed, Jun 8, 2016	8.00	8.47	8.00	8.40
3047	NASDAQ	CYTK	Tue, Jun 7, 2016	8.27	8.36	8.15	8.28
3046	NASDAQ	CYTK	Mon, Jun 6, 2016	8.19	8.40	8.09	8.33
3045	NASDAQ	CYTK	Fri, Jun 3, 2016	8.28	8.39	8.15	8.21
3044	NASDAQ	CYTK	Thu, Jun 2, 2016	8.22	8.40	8.14	8.40
3043	NASDAQ	CYTK	Wed, Jun 1, 2016	8.10	8.30	8.10	8.23
3042	NASDAQ	CYTK	Tue, May 31, 2016	8.16	8.27	8.02	8.15
3041	NASDAQ	CYTK	Fri, May 27, 2016	8.08	8.15	7.94	8.11
3040	NASDAQ	CYTK	Thu, May 26, 2016	8.20	8.27	7.97	8.08
3039	NASDAQ	CYTK	Wed, May 25, 2016	8.11	8.44	8.01	8.21
3038	NASDAQ	CYTK	Tue, May 24, 2016	7.81	8.13	7.75	8.12
3037	NASDAQ	CYTK	Mon, May 23, 2016	7.64	7.98	7.64	7.74
3036	NASDAQ	CYTK	Fri, May 20, 2016	7.57	7.71	7.42	7.65
3035	NASDAQ	CYTK	Thu, May 19, 2016	7.57	7.73	7.32	7.54
3034	NASDAQ	CYTK	Wed, May 18, 2016	7.36	7.67	7.36	7.61
3033	NASDAQ	CYTK	Tue, May 17, 2016	7.65	7.94	7.39	7.39
3032	NASDAQ	CYTK	Mon, May 16, 2016	7.52	7.76	7.43	7.67
3031	NASDAQ	CYTK	Fri, May 13, 2016	7.30	7.63	7.29	7.50
3030	NASDAQ	CYTK	Thu, May 12, 2016	7.60	7.67	7.18	7.31
3029	NASDAQ	CYTK	Wed, May 11, 2016	8.09	8.09	7.49	7.61
3028	NASDAQ	CYTK	Tue, May 10, 2016	8.16	8.16	7.83	8.10
3027	NASDAQ	CYTK	Mon, May 9, 2016	8.00	8.28	7.88	8.10
3026	NASDAQ	CYTK	Fri, May 6, 2016	8.01	8.22	7.90	8.04
3025	NASDAQ	CYTK	Thu, May 5, 2016	8.18	8.18	7.99	8.08
3024	NASDAQ	CYTK	Wed, May 4, 2016	8.37	8.40	8.07	8.16
3023	NASDAQ	CYTK	Tue, May 3, 2016	8.40	8.52	8.28	8.40
3022	NASDAQ	CYTK	Mon, May 2, 2016	8.12	8.48	8.04	8.48
3021	NASDAQ	CYTK	Fri, Apr 29, 2016	8.23	8.33	7.99	8.14
3020	NASDAQ	CYTK	Thu, Apr 28, 2016	7.93	8.52	7.82	8.26
3019	NASDAQ	CYTK	Wed, Apr 27, 2016	8.17	8.17	7.72	7.88
3018	NASDAQ	CYTK	Tue, Apr 26, 2016	8.44	8.44	8.02	8.10
3017	NASDAQ	CYTK	Mon, Apr 25, 2016	8.49	8.64	8.38	8.44
3016	NASDAQ	CYTK	Fri, Apr 22, 2016	8.34	8.58	8.28	8.53
3015	NASDAQ	CYTK	Thu, Apr 21, 2016	8.35	8.47	8.21	8.36
3014	NASDAQ	CYTK	Wed, Apr 20, 2016	8.17	8.45	8.00	8.39
3013	NASDAQ	CYTK	Tue, Apr 19, 2016	8.23	8.26	8.10	8.17
3012	NASDAQ	CYTK	Mon, Apr 18, 2016	7.96	8.30	7.86	8.21
3011	NASDAQ	CYTK	Fri, Apr 15, 2016	7.91	8.07	7.84	8.00
3010	NASDAQ	CYTK	Thu, Apr 14, 2016	7.97	8.13	7.86	7.97
3009	NASDAQ	CYTK	Wed, Apr 13, 2016	7.84	8.01	7.71	7.96
3008	NASDAQ	CYTK	Tue, Apr 12, 2016	7.89	7.89	7.64	7.79
3007	NASDAQ	CYTK	Mon, Apr 11, 2016	7.70	7.80	7.62	7.76
3006	NASDAQ	CYTK	Fri, Apr 8, 2016	7.93	7.93	7.64	7.71
3005	NASDAQ	CYTK	Thu, Apr 7, 2016	7.70	7.91	7.50	7.80
3004	NASDAQ	CYTK	Wed, Apr 6, 2016	7.14	7.87	7.13	7.71
3003	NASDAQ	CYTK	Tue, Apr 5, 2016	7.53	7.53	7.53	7.18
3002	NASDAQ	CYTK	Mon, Apr 4, 2016	7.29	7.76	7.29	7.53
3001	NASDAQ	CYTK	Fri, Apr 1, 2016	6.99	7.24	6.92	7.19
3000	NASDAQ	CYTK	Thu, Mar 31, 2016	6.79	7.23	6.71	6.73
2999	NASDAQ	CYTK	Wed, Mar 30, 2016	6.80	7.00	6.54	6.73
2998	NASDAQ	CYTK	Tue, Mar 29, 2016	6.53	6.97	6.37	6.52
2997	NASDAQ	CYTK	Mon, Mar 28, 2016	6.65	6.71	6.31	6.37
2996	NASDAQ	CYTK	Thu, Mar 24, 2016	6.53	6.53	6.53	6.66
2995	NASDAQ	CYTK	Wed, Mar 23, 2016	6.68	6.83	6.27	6.53
2994	NASDAQ	CYTK	Tue, Mar 22, 2016	6.54	6.83	6.42	6.71
2993	NASDAQ	CYTK	Mon, Mar 21, 2016	6.19	6.67	6.14	6.54
2992	NASDAQ	CYTK	Fri, Mar 18, 2016	6.10	6.50	6.00	6.21
2991	NASDAQ	CYTK	Thu, Mar 17, 2016	6.17	6.28	6.07	6.19
2990	NASDAQ	CYTK	Wed, Mar 16, 2016	6.19	6.32	6.04	6.17
2989	NASDAQ	CYTK	Tue, Mar 15, 2016	6.36	6.36	6.36	6.25
2988	NASDAQ	CYTK	Mon, Mar 14, 2016	6.33	6.53	6.30	6.36
2987	NASDAQ	CYTK	Fri, Mar 11, 2016	6.32	6.38	6.08	6.36
2986	NASDAQ	CYTK	Thu, Mar 10, 2016	6.36	6.47	6.06	6.32
2985	NASDAQ	CYTK	Wed, Mar 9, 2016	6.40	6.40	6.40	6.32
2984	NASDAQ	CYTK	Tue, Mar 8, 2016	6.56	6.78	6.29	6.58
2983	NASDAQ	CYTK	Mon, Mar 7, 2016	6.23	6.68	6.15	6.58
2982	NASDAQ	CYTK	Fri, Mar 4, 2016	6.50	6.50	6.50	6.27
2981	NASDAQ	CYTK	Thu, Mar 3, 2016	6.55	6.55	6.55	6.50
2980	NASDAQ	CYTK	Wed, Mar 2, 2016	6.35	6.62	6.17	6.39
2979	NASDAQ	CYTK	Tue, Mar 1, 2016	6.30	6.30	6.30	6.39
2978	NASDAQ	CYTK	Mon, Feb 29, 2016	6.81	7.01	6.25	6.85
2977	NASDAQ	CYTK	Fri, Feb 26, 2016	6.61	6.61	6.61	6.85
2976	NASDAQ	CYTK	Thu, Feb 25, 2016	6.66	6.72	6.39	6.61
2975	NASDAQ	CYTK	Wed, Feb 24, 2016	6.58	6.76	6.49	6.66
2974	NASDAQ	CYTK	Tue, Feb 23, 2016	6.71	6.82	6.54	6.67
2973	NASDAQ	CYTK	Mon, Feb 22, 2016	6.84	7.00	6.72	6.74
2972	NASDAQ	CYTK	Fri, Feb 19, 2016	6.47	6.85	6.39	6.77
2971	NASDAQ	CYTK	Thu, Feb 18, 2016	6.82	6.99	6.41	6.51
2970	NASDAQ	CYTK	Wed, Feb 17, 2016	7.21	7.21	6.54	6.79
2969	NASDAQ	CYTK	Tue, Feb 16, 2016	7.12	7.21	6.83	7.06
2968	NASDAQ	CYTK	Fri, Feb 12, 2016	6.92	7.03	6.66	7.02
2967	NASDAQ	CYTK	Thu, Feb 11, 2016	6.85	7.00	6.59	6.85
2966	NASDAQ	CYTK	Wed, Feb 10, 2016	6.62	7.04	6.47	7.00
2965	NASDAQ	CYTK	Tue, Feb 9, 2016	6.38	6.79	6.29	6.59
2964	NASDAQ	CYTK	Mon, Feb 8, 2016	6.86	6.94	6.37	6.48
2963	NASDAQ	CYTK	Fri, Feb 5, 2016	7.19	7.38	6.90	6.91
2962	NASDAQ	CYTK	Thu, Feb 4, 2016	7.17	7.49	7.05	7.24
2961	NASDAQ	CYTK	Wed, Feb 3, 2016	7.53	7.59	6.89	7.22
2960	NASDAQ	CYTK	Tue, Feb 2, 2016	7.46	7.59	7.31	7.49
2959	NASDAQ	CYTK	Mon, Feb 1, 2016	7.61	7.72	7.42	7.56
2958	NASDAQ	CYTK	Fri, Jan 29, 2016	7.29	7.70	7.22	7.70
2957	NASDAQ	CYTK	Thu, Jan 28, 2016	7.85	7.85	7.28	7.30
2956	NASDAQ	CYTK	Wed, Jan 27, 2016	7.98	8.10	7.72	7.80
2955	NASDAQ	CYTK	Tue, Jan 26, 2016	8.13	8.18	7.71	8.01
2954	NASDAQ	CYTK	Mon, Jan 25, 2016	7.94	8.22	7.80	8.11
2953	NASDAQ	CYTK	Fri, Jan 22, 2016	8.15	8.28	7.83	7.98
2952	NASDAQ	CYTK	Thu, Jan 21, 2016	8.10	8.32	7.79	8.06
2951	NASDAQ	CYTK	Wed, Jan 20, 2016	7.97	8.14	7.32	8.08
2950	NASDAQ	CYTK	Tue, Jan 19, 2016	8.85	9.00	7.88	8.16
2949	NASDAQ	CYTK	Fri, Jan 15, 2016	8.54	8.75	8.26	8.72
2948	NASDAQ	CYTK	Thu, Jan 14, 2016	8.92	9.00	8.29	8.79
2947	NASDAQ	CYTK	Wed, Jan 13, 2016	9.65	9.74	8.73	8.82
2946	NASDAQ	CYTK	Tue, Jan 12, 2016	8.99	9.66	8.99	9.63
2945	NASDAQ	CYTK	Mon, Jan 11, 2016	9.57	9.57	8.71	8.96
2944	NASDAQ	CYTK	Fri, Jan 8, 2016	9.85	10.06	9.41	9.47
2943	NASDAQ	CYTK	Thu, Jan 7, 2016	9.77	10.10	9.55	9.82
2942	NASDAQ	CYTK	Wed, Jan 6, 2016	10.44	10.44	9.86	9.94
2941	NASDAQ	CYTK	Tue, Jan 5, 2016	10.09	10.71	9.95	10.60
2940	NASDAQ	CYTK	Mon, Jan 4, 2016	10.22	10.34	9.85	10.00
2939	NASDAQ	CYTK	Thu, Dec 31, 2015	10.49	10.64	10.26	10.46
2938	NASDAQ	CYTK	Wed, Dec 30, 2015	10.42	10.57	10.32	10.51
2937	NASDAQ	CYTK	Tue, Dec 29, 2015	10.47	10.58	10.29	10.47
2936	NASDAQ	CYTK	Mon, Dec 28, 2015	10.63	10.93	10.34	10.36
2935	NASDAQ	CYTK	Thu, Dec 24, 2015	10.84	10.95	10.69	10.75
2934	NASDAQ	CYTK	Wed, Dec 23, 2015	10.73	10.91	10.60	10.83
2933	NASDAQ	CYTK	Tue, Dec 22, 2015	10.87	10.94	10.34	10.64
2932	NASDAQ	CYTK	Mon, Dec 21, 2015	10.98	11.20	10.56	10.76
2931	NASDAQ	CYTK	Fri, Dec 18, 2015	11.41	11.61	10.91	10.91
2930	NASDAQ	CYTK	Thu, Dec 17, 2015	11.67	11.76	11.28	11.49
2929	NASDAQ	CYTK	Wed, Dec 16, 2015	11.80	11.99	11.44	11.65
2928	NASDAQ	CYTK	Tue, Dec 15, 2015	11.31	11.38	11.05	11.31
2927	NASDAQ	CYTK	Mon, Dec 14, 2015	11.41	11.48	10.87	11.15
2926	NASDAQ	CYTK	Fri, Dec 11, 2015	11.26	11.65	11.25	11.43
2925	NASDAQ	CYTK	Thu, Dec 10, 2015	11.13	11.62	11.07	11.61
2924	NASDAQ	CYTK	Wed, Dec 9, 2015	11.68	11.72	10.98	11.09
2923	NASDAQ	CYTK	Tue, Dec 8, 2015	10.99	11.87	10.90	11.76
2922	NASDAQ	CYTK	Mon, Dec 7, 2015	11.29	11.33	10.80	11.06
2921	NASDAQ	CYTK	Fri, Dec 4, 2015	10.83	11.39	10.81	11.29
2920	NASDAQ	CYTK	Thu, Dec 3, 2015	13.15	13.18	10.54	11.35
2919	NASDAQ	CYTK	Wed, Dec 2, 2015	11.86	13.00	11.81	12.95
2918	NASDAQ	CYTK	Tue, Dec 1, 2015	11.96	12.00	11.51	11.90
2917	NASDAQ	CYTK	Mon, Nov 30, 2015	11.92	11.98	11.58	11.82
2916	NASDAQ	CYTK	Fri, Nov 27, 2015	11.70	12.12	11.70	12.02
2915	NASDAQ	CYTK	Wed, Nov 25, 2015	12.15	12.28	11.69	11.71
2914	NASDAQ	CYTK	Tue, Nov 24, 2015	11.91	12.20	11.27	12.11
2913	NASDAQ	CYTK	Mon, Nov 23, 2015	11.22	12.09	11.10	12.01
2912	NASDAQ	CYTK	Fri, Nov 20, 2015	11.26	11.33	10.83	11.19
2911	NASDAQ	CYTK	Thu, Nov 19, 2015	11.63	11.78	11.15	11.18
2910	NASDAQ	CYTK	Wed, Nov 18, 2015	11.00	11.69	10.85	11.63
2909	NASDAQ	CYTK	Tue, Nov 17, 2015	10.93	11.22	10.77	10.98
2908	NASDAQ	CYTK	Mon, Nov 16, 2015	11.22	11.22	10.67	10.76
2907	NASDAQ	CYTK	Fri, Nov 13, 2015	10.86	11.61	10.74	11.31
2906	NASDAQ	CYTK	Thu, Nov 12, 2015	11.79	11.79	10.83	10.93
2905	NASDAQ	CYTK	Wed, Nov 11, 2015	12.01	12.02	11.70	11.83
2904	NASDAQ	CYTK	Tue, Nov 10, 2015	12.30	12.30	11.46	11.93
2903	NASDAQ	CYTK	Mon, Nov 9, 2015	11.15	12.50	11.14	12.29
2902	NASDAQ	CYTK	Fri, Nov 6, 2015	10.41	10.92	10.18	10.82
2901	NASDAQ	CYTK	Thu, Nov 5, 2015	10.61	10.75	10.34	10.36
2900	NASDAQ	CYTK	Wed, Nov 4, 2015	10.43	10.70	10.17	10.56
2899	NASDAQ	CYTK	Tue, Nov 3, 2015	10.30	10.72	10.12	10.47
2898	NASDAQ	CYTK	Mon, Nov 2, 2015	8.66	10.50	8.66	10.33
2897	NASDAQ	CYTK	Fri, Oct 30, 2015	8.76	8.85	8.03	8.61
2896	NASDAQ	CYTK	Thu, Oct 29, 2015	7.52	9.23	7.50	8.86
2895	NASDAQ	CYTK	Wed, Oct 28, 2015	7.05	7.61	7.05	7.60
2894	NASDAQ	CYTK	Tue, Oct 27, 2015	7.36	7.68	6.99	7.02
2893	NASDAQ	CYTK	Mon, Oct 26, 2015	6.86	6.99	6.72	6.89
2892	NASDAQ	CYTK	Fri, Oct 23, 2015	6.67	6.87	6.65	6.84
2891	NASDAQ	CYTK	Thu, Oct 22, 2015	6.77	6.89	6.50	6.71
2890	NASDAQ	CYTK	Wed, Oct 21, 2015	6.78	6.87	6.44	6.71
2889	NASDAQ	CYTK	Tue, Oct 20, 2015	6.97	6.98	6.68	6.73
2888	NASDAQ	CYTK	Mon, Oct 19, 2015	6.97	7.31	6.78	6.94
2887	NASDAQ	CYTK	Fri, Oct 16, 2015	7.02	7.11	6.87	6.99
2886	NASDAQ	CYTK	Thu, Oct 15, 2015	6.65	7.01	6.63	6.99
2885	NASDAQ	CYTK	Wed, Oct 14, 2015	6.64	6.87	6.58	6.65
2884	NASDAQ	CYTK	Tue, Oct 13, 2015	6.86	7.02	6.57	6.60
2883	NASDAQ	CYTK	Mon, Oct 12, 2015	7.03	7.03	6.83	6.93
2882	NASDAQ	CYTK	Fri, Oct 9, 2015	7.01	7.01	6.91	7.00
2881	NASDAQ	CYTK	Thu, Oct 8, 2015	6.99	7.03	6.76	6.98
2880	NASDAQ	CYTK	Wed, Oct 7, 2015	6.86	7.11	6.62	7.03
2879	NASDAQ	CYTK	Tue, Oct 6, 2015	7.02	7.06	6.50	6.81
2878	NASDAQ	CYTK	Mon, Oct 5, 2015	7.04	7.17	6.86	7.05
2877	NASDAQ	CYTK	Fri, Oct 2, 2015	6.74	7.01	6.70	6.96
2876	NASDAQ	CYTK	Thu, Oct 1, 2015	6.68	6.88	6.55	6.85
2875	NASDAQ	CYTK	Wed, Sep 30, 2015	6.54	6.75	6.41	6.69
2874	NASDAQ	CYTK	Tue, Sep 29, 2015	6.52	6.85	6.39	6.47
2873	NASDAQ	CYTK	Mon, Sep 28, 2015	6.69	6.70	6.39	6.52
2872	NASDAQ	CYTK	Fri, Sep 25, 2015	7.60	7.60	6.62	6.76
2871	NASDAQ	CYTK	Thu, Sep 24, 2015	7.22	7.48	7.18	7.48
2870	NASDAQ	CYTK	Wed, Sep 23, 2015	7.14	7.39	6.96	7.26
2869	NASDAQ	CYTK	Tue, Sep 22, 2015	7.19	7.19	6.94	7.10
2868	NASDAQ	CYTK	Mon, Sep 21, 2015	7.59	7.76	7.16	7.29
2867	NASDAQ	CYTK	Fri, Sep 18, 2015	7.67	7.85	7.43	7.51
2866	NASDAQ	CYTK	Thu, Sep 17, 2015	7.67	7.95	7.64	7.79
2865	NASDAQ	CYTK	Wed, Sep 16, 2015	7.76	7.84	7.55	7.71
2864	NASDAQ	CYTK	Tue, Sep 15, 2015	7.25	7.89	7.22	7.76
2863	NASDAQ	CYTK	Mon, Sep 14, 2015	7.34	7.45	7.12	7.25
2862	NASDAQ	CYTK	Fri, Sep 11, 2015	7.32	7.39	7.22	7.31
2861	NASDAQ	CYTK	Thu, Sep 10, 2015	7.15	7.45	7.07	7.39
2860	NASDAQ	CYTK	Wed, Sep 9, 2015	7.47	7.54	7.07	7.15
2859	NASDAQ	CYTK	Tue, Sep 8, 2015	7.34	7.76	7.30	7.38
2858	NASDAQ	CYTK	Fri, Sep 4, 2015	6.92	7.25	6.92	7.20
2857	NASDAQ	CYTK	Thu, Sep 3, 2015	7.25	7.25	6.95	7.04
2856	NASDAQ	CYTK	Wed, Sep 2, 2015	6.94	7.24	6.89	7.20
2855	NASDAQ	CYTK	Tue, Sep 1, 2015	6.80	7.12	6.73	6.86
2854	NASDAQ	CYTK	Mon, Aug 31, 2015	6.99	7.19	6.89	6.92
2853	NASDAQ	CYTK	Fri, Aug 28, 2015	6.69	7.13	6.69	7.00
2852	NASDAQ	CYTK	Thu, Aug 27, 2015	6.78	6.90	6.68	6.78
2851	NASDAQ	CYTK	Wed, Aug 26, 2015	6.72	6.74	6.48	6.73
2850	NASDAQ	CYTK	Tue, Aug 25, 2015	6.76	6.76	6.47	6.56
2849	NASDAQ	CYTK	Mon, Aug 24, 2015	6.41	6.72	6.29	6.35
2848	NASDAQ	CYTK	Fri, Aug 21, 2015	6.20	6.80	6.20	6.54
2847	NASDAQ	CYTK	Thu, Aug 20, 2015	6.42	6.63	6.33	6.39
2846	NASDAQ	CYTK	Wed, Aug 19, 2015	6.50	6.66	6.42	6.50
2845	NASDAQ	CYTK	Tue, Aug 18, 2015	6.70	6.77	6.51	6.56
2844	NASDAQ	CYTK	Mon, Aug 17, 2015	6.35	6.77	6.29	6.75
2843	NASDAQ	CYTK	Fri, Aug 14, 2015	6.53	6.67	6.32	6.45
2842	NASDAQ	CYTK	Thu, Aug 13, 2015	6.76	6.95	6.52	6.56
2841	NASDAQ	CYTK	Wed, Aug 12, 2015	6.52	6.82	6.35	6.78
2840	NASDAQ	CYTK	Tue, Aug 11, 2015	6.76	7.00	6.53	6.57
2839	NASDAQ	CYTK	Mon, Aug 10, 2015	6.87	7.12	6.52	6.90
2838	NASDAQ	CYTK	Fri, Aug 7, 2015	7.00	7.00	6.49	6.84
2837	NASDAQ	CYTK	Thu, Aug 6, 2015	6.90	7.06	6.71	7.00
2836	NASDAQ	CYTK	Wed, Aug 5, 2015	6.82	6.97	6.76	6.92
2835	NASDAQ	CYTK	Tue, Aug 4, 2015	6.65	6.82	6.59	6.78
2834	NASDAQ	CYTK	Mon, Aug 3, 2015	6.39	6.76	6.35	6.58
2833	NASDAQ	CYTK	Fri, Jul 31, 2015	6.15	6.42	5.90	6.39
2832	NASDAQ	CYTK	Thu, Jul 30, 2015	6.99	6.99	6.01	6.09
2831	NASDAQ	CYTK	Wed, Jul 29, 2015	7.45	7.45	6.96	7.06
2830	NASDAQ	CYTK	Tue, Jul 28, 2015	7.25	7.49	7.12	7.40
2829	NASDAQ	CYTK	Mon, Jul 27, 2015	7.14	7.24	6.96	7.19
2828	NASDAQ	CYTK	Fri, Jul 24, 2015	7.22	7.65	7.04	7.13
2827	NASDAQ	CYTK	Thu, Jul 23, 2015	6.96	7.30	6.91	7.17
2826	NASDAQ	CYTK	Wed, Jul 22, 2015	6.68	7.05	6.55	6.92
2825	NASDAQ	CYTK	Tue, Jul 21, 2015	6.70	6.73	6.46	6.60
2824	NASDAQ	CYTK	Mon, Jul 20, 2015	6.74	6.82	6.62	6.69
2823	NASDAQ	CYTK	Fri, Jul 17, 2015	6.71	6.79	6.58	6.70
2822	NASDAQ	CYTK	Thu, Jul 16, 2015	6.75	6.84	6.69	6.73
2821	NASDAQ	CYTK	Wed, Jul 15, 2015	6.84	6.87	6.62	6.64
2820	NASDAQ	CYTK	Tue, Jul 14, 2015	6.25	6.85	6.16	6.63
2819	NASDAQ	CYTK	Mon, Jul 13, 2015	6.16	6.28	6.10	6.21
2818	NASDAQ	CYTK	Fri, Jul 10, 2015	6.18	6.21	6.01	6.10
2817	NASDAQ	CYTK	Thu, Jul 9, 2015	6.13	6.30	6.04	6.08
2816	NASDAQ	CYTK	Wed, Jul 8, 2015	6.19	6.25	5.88	6.01
2815	NASDAQ	CYTK	Tue, Jul 7, 2015	6.39	6.41	6.14	6.28
2814	NASDAQ	CYTK	Mon, Jul 6, 2015	6.30	6.48	6.26	6.35
2813	NASDAQ	CYTK	Thu, Jul 2, 2015	6.53	6.55	6.31	6.35
2812	NASDAQ	CYTK	Wed, Jul 1, 2015	6.74	6.76	6.45	6.52
2811	NASDAQ	CYTK	Tue, Jun 30, 2015	6.47	6.75	6.39	6.72
2810	NASDAQ	CYTK	Mon, Jun 29, 2015	6.48	6.75	6.33	6.38
2809	NASDAQ	CYTK	Fri, Jun 26, 2015	6.63	6.66	6.43	6.60
2808	NASDAQ	CYTK	Thu, Jun 25, 2015	6.65	6.72	6.53	6.64
2807	NASDAQ	CYTK	Wed, Jun 24, 2015	6.72	6.75	6.54	6.61
2806	NASDAQ	CYTK	Tue, Jun 23, 2015	6.71	6.81	6.59	6.74
2805	NASDAQ	CYTK	Mon, Jun 22, 2015	6.54	6.75	6.52	6.69
2804	NASDAQ	CYTK	Fri, Jun 19, 2015	6.46	6.70	6.46	6.51
2803	NASDAQ	CYTK	Thu, Jun 18, 2015	6.33	6.66	6.30	6.45
2802	NASDAQ	CYTK	Wed, Jun 17, 2015	6.32	6.41	6.21	6.31
2801	NASDAQ	CYTK	Tue, Jun 16, 2015	6.22	6.36	6.18	6.27
2800	NASDAQ	CYTK	Mon, Jun 15, 2015	6.39	6.39	6.11	6.25
2799	NASDAQ	CYTK	Fri, Jun 12, 2015	6.49	6.56	6.34	6.47
2798	NASDAQ	CYTK	Thu, Jun 11, 2015	6.58	6.59	6.45	6.52
2797	NASDAQ	CYTK	Wed, Jun 10, 2015	6.53	6.68	6.39	6.48
2796	NASDAQ	CYTK	Tue, Jun 9, 2015	6.52	6.61	6.36	6.51
2795	NASDAQ	CYTK	Mon, Jun 8, 2015	6.53	6.63	6.43	6.60
2794	NASDAQ	CYTK	Fri, Jun 5, 2015	6.30	6.56	6.20	6.53
2793	NASDAQ	CYTK	Thu, Jun 4, 2015	6.39	6.45	6.17	6.31
2792	NASDAQ	CYTK	Wed, Jun 3, 2015	6.35	6.58	6.22	6.47
2791	NASDAQ	CYTK	Tue, Jun 2, 2015	6.23	6.47	6.10	6.31
2790	NASDAQ	CYTK	Mon, Jun 1, 2015	6.35	6.48	6.20	6.28
2789	NASDAQ	CYTK	Fri, May 29, 2015	6.23	6.53	6.20	6.37
2788	NASDAQ	CYTK	Thu, May 28, 2015	6.26	6.35	6.16	6.26
2787	NASDAQ	CYTK	Wed, May 27, 2015	6.10	6.30	6.04	6.30
2786	NASDAQ	CYTK	Tue, May 26, 2015	6.16	6.18	6.02	6.09
2785	NASDAQ	CYTK	Fri, May 22, 2015	6.28	6.28	6.11	6.22
2784	NASDAQ	CYTK	Thu, May 21, 2015	6.23	6.31	6.10	6.27
2783	NASDAQ	CYTK	Wed, May 20, 2015	6.12	6.42	6.05	6.21
2782	NASDAQ	CYTK	Tue, May 19, 2015	6.26	6.28	5.97	6.12
2781	NASDAQ	CYTK	Mon, May 18, 2015	5.90	6.28	5.85	6.26
2780	NASDAQ	CYTK	Fri, May 15, 2015	6.03	6.06	5.80	5.96
2779	NASDAQ	CYTK	Thu, May 14, 2015	6.18	6.18	5.81	6.02
2778	NASDAQ	CYTK	Wed, May 13, 2015	6.56	6.59	6.10	6.19
2777	NASDAQ	CYTK	Tue, May 12, 2015	6.63	6.70	6.34	6.51
2776	NASDAQ	CYTK	Mon, May 11, 2015	6.46	6.86	6.45	6.65
2775	NASDAQ	CYTK	Fri, May 8, 2015	6.10	6.48	6.01	6.38
2774	NASDAQ	CYTK	Thu, May 7, 2015	5.72	6.07	5.64	5.99
2773	NASDAQ	CYTK	Wed, May 6, 2015	5.51	5.82	5.51	5.70
2772	NASDAQ	CYTK	Tue, May 5, 2015	5.63	5.71	5.50	5.51
2771	NASDAQ	CYTK	Mon, May 4, 2015	5.62	5.98	5.56	5.68
2770	NASDAQ	CYTK	Fri, May 1, 2015	6.08	6.20	5.51	5.65
2769	NASDAQ	CYTK	Thu, Apr 30, 2015	6.67	6.92	6.07	6.29
2768	NASDAQ	CYTK	Wed, Apr 29, 2015	6.83	6.94	6.65	6.70
2767	NASDAQ	CYTK	Tue, Apr 28, 2015	6.86	7.01	6.56	6.85
2766	NASDAQ	CYTK	Mon, Apr 27, 2015	7.25	7.32	6.76	6.83
2765	NASDAQ	CYTK	Fri, Apr 24, 2015	7.40	7.43	7.23	7.25
2764	NASDAQ	CYTK	Thu, Apr 23, 2015	7.28	7.45	7.12	7.43
2763	NASDAQ	CYTK	Wed, Apr 22, 2015	7.45	7.59	7.20	7.29
2762	NASDAQ	CYTK	Tue, Apr 21, 2015	7.20	7.49	6.97	7.38
2761	NASDAQ	CYTK	Mon, Apr 20, 2015	6.98	7.15	6.74	7.12
2760	NASDAQ	CYTK	Fri, Apr 17, 2015	7.03	7.13	6.81	6.95
2759	NASDAQ	CYTK	Thu, Apr 16, 2015	7.12	7.20	7.01	7.13
2758	NASDAQ	CYTK	Wed, Apr 15, 2015	7.27	7.28	7.01	7.17
2757	NASDAQ	CYTK	Tue, Apr 14, 2015	7.12	7.31	7.12	7.19
2756	NASDAQ	CYTK	Mon, Apr 13, 2015	7.24	7.27	7.11	7.12
2755	NASDAQ	CYTK	Fri, Apr 10, 2015	7.10	7.35	7.02	7.26
2754	NASDAQ	CYTK	Thu, Apr 9, 2015	7.14	7.24	6.85	7.07
2753	NASDAQ	CYTK	Wed, Apr 8, 2015	7.00	7.19	6.93	7.12
2752	NASDAQ	CYTK	Tue, Apr 7, 2015	6.95	7.25	6.91	6.99
2751	NASDAQ	CYTK	Mon, Apr 6, 2015	7.00	7.19	6.92	6.97
2750	NASDAQ	CYTK	Thu, Apr 2, 2015	7.03	7.05	6.78	7.02
2749	NASDAQ	CYTK	Wed, Apr 1, 2015	6.77	7.04	6.61	7.00
2748	NASDAQ	CYTK	Tue, Mar 31, 2015	7.01	7.07	6.77	6.78
2747	NASDAQ	CYTK	Mon, Mar 30, 2015	7.12	7.20	6.82	7.10
2746	NASDAQ	CYTK	Fri, Mar 27, 2015	7.11	7.30	7.11	7.16
2745	NASDAQ	CYTK	Thu, Mar 26, 2015	6.80	7.28	6.78	7.12
2744	NASDAQ	CYTK	Wed, Mar 25, 2015	7.68	7.86	6.82	6.85
2743	NASDAQ	CYTK	Tue, Mar 24, 2015	7.67	8.00	7.61	7.67
2742	NASDAQ	CYTK	Mon, Mar 23, 2015	7.74	7.82	7.56	7.67
2741	NASDAQ	CYTK	Fri, Mar 20, 2015	8.03	8.03	7.68	7.76
2740	NASDAQ	CYTK	Thu, Mar 19, 2015	7.66	8.03	7.66	7.95
2739	NASDAQ	CYTK	Wed, Mar 18, 2015	7.79	7.84	7.63	7.68
2738	NASDAQ	CYTK	Tue, Mar 17, 2015	7.90	8.02	7.70	7.84
2737	NASDAQ	CYTK	Mon, Mar 16, 2015	8.04	8.05	7.51	7.89
2736	NASDAQ	CYTK	Fri, Mar 13, 2015	7.97	8.08	7.82	7.98
2735	NASDAQ	CYTK	Thu, Mar 12, 2015	7.97	8.10	7.90	7.97
2734	NASDAQ	CYTK	Wed, Mar 11, 2015	7.77	8.03	7.63	7.91
2733	NASDAQ	CYTK	Tue, Mar 10, 2015	7.78	7.95	7.65	7.77
2732	NASDAQ	CYTK	Mon, Mar 9, 2015	7.78	7.94	7.68	7.88
2731	NASDAQ	CYTK	Fri, Mar 6, 2015	7.88	8.01	7.79	7.80
2730	NASDAQ	CYTK	Thu, Mar 5, 2015	8.01	8.07	7.77	7.91
2729	NASDAQ	CYTK	Wed, Mar 4, 2015	7.95	8.12	7.80	7.95
2728	NASDAQ	CYTK	Tue, Mar 3, 2015	7.87	8.05	7.80	7.97
2727	NASDAQ	CYTK	Mon, Mar 2, 2015	7.75	7.97	7.72	7.87
2726	NASDAQ	CYTK	Fri, Feb 27, 2015	8.05	8.07	7.68	7.71
2725	NASDAQ	CYTK	Thu, Feb 26, 2015	7.90	8.02	7.63	7.96
2724	NASDAQ	CYTK	Wed, Feb 25, 2015	7.77	8.05	7.63	7.89
2723	NASDAQ	CYTK	Tue, Feb 24, 2015	8.12	8.12	7.59	7.74
2722	NASDAQ	CYTK	Mon, Feb 23, 2015	8.06	8.35	7.82	8.00
2721	NASDAQ	CYTK	Fri, Feb 20, 2015	7.86	8.27	7.78	7.94
2720	NASDAQ	CYTK	Thu, Feb 19, 2015	7.91	7.99	7.80	7.85
2719	NASDAQ	CYTK	Wed, Feb 18, 2015	7.92	8.36	7.63	7.97
2718	NASDAQ	CYTK	Tue, Feb 17, 2015	7.88	8.61	7.88	8.17
2717	NASDAQ	CYTK	Fri, Feb 13, 2015	7.43	7.95	7.34	7.78
2716	NASDAQ	CYTK	Thu, Feb 12, 2015	6.44	6.67	6.28	6.49
2715	NASDAQ	CYTK	Wed, Feb 11, 2015	6.47	6.64	6.30	6.41
2714	NASDAQ	CYTK	Tue, Feb 10, 2015	6.30	6.48	6.14	6.46
2713	NASDAQ	CYTK	Mon, Feb 9, 2015	6.34	6.53	6.22	6.25
2712	NASDAQ	CYTK	Fri, Feb 6, 2015	6.62	6.71	6.34	6.37
2711	NASDAQ	CYTK	Thu, Feb 5, 2015	6.50	6.75	6.39	6.66
2710	NASDAQ	CYTK	Wed, Feb 4, 2015	6.39	6.69	6.27	6.49
2709	NASDAQ	CYTK	Tue, Feb 3, 2015	6.97	7.09	6.44	6.65
2708	NASDAQ	CYTK	Mon, Feb 2, 2015	7.11	7.18	6.86	6.98
2707	NASDAQ	CYTK	Fri, Jan 30, 2015	7.38	7.44	7.00	7.09
2706	NASDAQ	CYTK	Thu, Jan 29, 2015	7.31	7.50	7.09	7.45
2705	NASDAQ	CYTK	Wed, Jan 28, 2015	7.74	7.94	7.15	7.31
2704	NASDAQ	CYTK	Tue, Jan 27, 2015	7.54	8.16	7.54	7.72
2703	NASDAQ	CYTK	Mon, Jan 26, 2015	7.40	7.59	7.21	7.57
2702	NASDAQ	CYTK	Fri, Jan 23, 2015	7.07	7.45	7.03	7.38
2701	NASDAQ	CYTK	Thu, Jan 22, 2015	7.23	7.41	6.67	7.05
2700	NASDAQ	CYTK	Wed, Jan 21, 2015	7.55	7.76	7.06	7.15
2699	NASDAQ	CYTK	Tue, Jan 20, 2015	7.33	7.70	7.32	7.59
2698	NASDAQ	CYTK	Fri, Jan 16, 2015	7.26	7.59	7.26	7.50
2697	NASDAQ	CYTK	Thu, Jan 15, 2015	7.72	7.72	7.14	7.30
2696	NASDAQ	CYTK	Wed, Jan 14, 2015	7.37	7.81	7.34	7.67
2695	NASDAQ	CYTK	Tue, Jan 13, 2015	7.89	7.95	7.37	7.46
2694	NASDAQ	CYTK	Mon, Jan 12, 2015	7.85	8.06	7.65	7.80
2693	NASDAQ	CYTK	Fri, Jan 9, 2015	7.77	7.91	7.48	7.80
2692	NASDAQ	CYTK	Thu, Jan 8, 2015	7.50	8.07	7.49	7.72
2691	NASDAQ	CYTK	Wed, Jan 7, 2015	7.25	7.50	7.16	7.47
2690	NASDAQ	CYTK	Tue, Jan 6, 2015	7.70	7.84	6.92	7.22
2689	NASDAQ	CYTK	Mon, Jan 5, 2015	7.50	7.98	7.50	7.67
2688	NASDAQ	CYTK	Fri, Jan 2, 2015	8.01	8.16	7.14	7.37
2687	NASDAQ	CYTK	Wed, Dec 31, 2014	7.36	8.25	7.24	8.01
2686	NASDAQ	CYTK	Tue, Dec 30, 2014	6.68	7.00	6.67	6.90
2685	NASDAQ	CYTK	Mon, Dec 29, 2014	6.49	6.93	6.25	6.67
2684	NASDAQ	CYTK	Fri, Dec 26, 2014	5.94	6.71	5.92	6.14
2683	NASDAQ	CYTK	Wed, Dec 24, 2014	5.57	6.14	5.57	5.87
2682	NASDAQ	CYTK	Tue, Dec 23, 2014	5.58	5.58	5.25	5.52
2681	NASDAQ	CYTK	Mon, Dec 22, 2014	4.85	4.95	4.84	4.90
2680	NASDAQ	CYTK	Fri, Dec 19, 2014	4.88	4.95	4.75	4.89
2679	NASDAQ	CYTK	Thu, Dec 18, 2014	4.89	4.89	4.76	4.89
2678	NASDAQ	CYTK	Wed, Dec 17, 2014	4.56	4.80	4.55	4.80
2677	NASDAQ	CYTK	Tue, Dec 16, 2014	4.43	4.73	4.43	4.57
2676	NASDAQ	CYTK	Mon, Dec 15, 2014	4.79	4.89	4.48	4.48
2675	NASDAQ	CYTK	Fri, Dec 12, 2014	4.79	4.92	4.76	4.78
2674	NASDAQ	CYTK	Thu, Dec 11, 2014	4.81	5.00	4.81	4.84
2673	NASDAQ	CYTK	Wed, Dec 10, 2014	4.84	4.94	4.74	4.78
2672	NASDAQ	CYTK	Tue, Dec 9, 2014	4.53	4.89	4.41	4.88
2671	NASDAQ	CYTK	Mon, Dec 8, 2014	4.65	4.83	4.54	4.58
2670	NASDAQ	CYTK	Fri, Dec 5, 2014	4.57	4.72	4.55	4.66
2669	NASDAQ	CYTK	Thu, Dec 4, 2014	4.61	4.77	4.52	4.56
2668	NASDAQ	CYTK	Wed, Dec 3, 2014	4.65	4.75	4.50	4.63
2667	NASDAQ	CYTK	Tue, Dec 2, 2014	4.53	4.77	4.53	4.62
2666	NASDAQ	CYTK	Mon, Dec 1, 2014	4.65	4.68	4.48	4.51
2665	NASDAQ	CYTK	Fri, Nov 28, 2014	4.58	4.98	4.58	4.67
2664	NASDAQ	CYTK	Wed, Nov 26, 2014	4.40	4.67	4.32	4.59
2663	NASDAQ	CYTK	Tue, Nov 25, 2014	4.44	4.49	4.23	4.40
2662	NASDAQ	CYTK	Mon, Nov 24, 2014	4.11	4.43	4.10	4.42
2661	NASDAQ	CYTK	Fri, Nov 21, 2014	4.20	4.20	4.07	4.11
2660	NASDAQ	CYTK	Thu, Nov 20, 2014	4.12	4.24	4.11	4.14
2659	NASDAQ	CYTK	Wed, Nov 19, 2014	4.13	4.27	4.05	4.16
2658	NASDAQ	CYTK	Tue, Nov 18, 2014	4.17	4.27	4.11	4.16
2657	NASDAQ	CYTK	Mon, Nov 17, 2014	4.23	4.37	4.12	4.16
2656	NASDAQ	CYTK	Fri, Nov 14, 2014	4.25	4.29	4.16	4.23
2655	NASDAQ	CYTK	Thu, Nov 13, 2014	4.38	4.48	4.35	4.40
2654	NASDAQ	CYTK	Wed, Nov 12, 2014	4.38	4.46	4.27	4.36
2653	NASDAQ	CYTK	Tue, Nov 11, 2014	4.35	4.60	4.19	4.39
2652	NASDAQ	CYTK	Mon, Nov 10, 2014	4.13	4.38	4.03	4.33
2651	NASDAQ	CYTK	Fri, Nov 7, 2014	4.27	4.27	3.98	4.10
2650	NASDAQ	CYTK	Thu, Nov 6, 2014	4.12	4.30	4.07	4.25
2649	NASDAQ	CYTK	Wed, Nov 5, 2014	4.37	4.39	4.06	4.14
2648	NASDAQ	CYTK	Tue, Nov 4, 2014	3.92	4.48	3.83	4.30
2647	NASDAQ	CYTK	Mon, Nov 3, 2014	3.62	3.77	3.53	3.70
2646	NASDAQ	CYTK	Fri, Oct 31, 2014	3.90	3.90	3.56	3.67
2645	NASDAQ	CYTK	Thu, Oct 30, 2014	3.66	3.85	3.55	3.80
2644	NASDAQ	CYTK	Wed, Oct 29, 2014	3.59	3.73	3.45	3.65
2643	NASDAQ	CYTK	Tue, Oct 28, 2014	3.46	3.59	3.40	3.57
2642	NASDAQ	CYTK	Mon, Oct 27, 2014	3.51	3.51	3.30	3.43
2641	NASDAQ	CYTK	Fri, Oct 24, 2014	3.46	3.50	3.37	3.50
2640	NASDAQ	CYTK	Thu, Oct 23, 2014	3.37	3.54	3.31	3.45
2639	NASDAQ	CYTK	Wed, Oct 22, 2014	3.44	3.47	3.30	3.33
2638	NASDAQ	CYTK	Tue, Oct 21, 2014	3.49	3.49	3.35	3.41
2637	NASDAQ	CYTK	Mon, Oct 20, 2014	3.28	3.49	3.27	3.47
2636	NASDAQ	CYTK	Fri, Oct 17, 2014	3.50	3.59	3.25	3.26
2635	NASDAQ	CYTK	Thu, Oct 16, 2014	3.27	3.49	3.27	3.40
2634	NASDAQ	CYTK	Wed, Oct 15, 2014	3.20	3.45	3.15	3.41
2633	NASDAQ	CYTK	Tue, Oct 14, 2014	3.33	3.41	3.18	3.27
2632	NASDAQ	CYTK	Mon, Oct 13, 2014	3.10	3.43	3.05	3.29
2631	NASDAQ	CYTK	Fri, Oct 10, 2014	3.25	3.38	3.06	3.07
2630	NASDAQ	CYTK	Thu, Oct 9, 2014	3.45	3.45	3.24	3.28
2629	NASDAQ	CYTK	Wed, Oct 8, 2014	3.43	3.48	3.18	3.45
2628	NASDAQ	CYTK	Tue, Oct 7, 2014	3.53	3.58	3.40	3.45
2627	NASDAQ	CYTK	Mon, Oct 6, 2014	3.60	3.66	3.46	3.57
2626	NASDAQ	CYTK	Fri, Oct 3, 2014	3.57	3.62	3.42	3.61
2625	NASDAQ	CYTK	Thu, Oct 2, 2014	3.43	3.54	3.40	3.51
2624	NASDAQ	CYTK	Wed, Oct 1, 2014	3.56	3.62	3.42	3.45
2623	NASDAQ	CYTK	Tue, Sep 30, 2014	3.67	3.67	3.49	3.52
2622	NASDAQ	CYTK	Mon, Sep 29, 2014	3.64	3.75	3.53	3.70
2621	NASDAQ	CYTK	Fri, Sep 26, 2014	3.62	3.72	3.51	3.70
2620	NASDAQ	CYTK	Thu, Sep 25, 2014	3.73	3.82	3.60	3.61
2619	NASDAQ	CYTK	Wed, Sep 24, 2014	3.65	3.87	3.60	3.73
2618	NASDAQ	CYTK	Tue, Sep 23, 2014	3.81	3.86	3.59	3.64
2617	NASDAQ	CYTK	Mon, Sep 22, 2014	4.07	4.10	3.81	3.81
2616	NASDAQ	CYTK	Fri, Sep 19, 2014	3.86	4.16	3.86	4.14
2615	NASDAQ	CYTK	Thu, Sep 18, 2014	3.88	3.94	3.73	3.86
2614	NASDAQ	CYTK	Wed, Sep 17, 2014	3.79	3.95	3.71	3.87
2613	NASDAQ	CYTK	Tue, Sep 16, 2014	3.76	3.91	3.71	3.75
2612	NASDAQ	CYTK	Mon, Sep 15, 2014	3.80	3.88	3.67	3.78
2611	NASDAQ	CYTK	Fri, Sep 12, 2014	3.93	4.06	3.77	3.80
2610	NASDAQ	CYTK	Thu, Sep 11, 2014	4.25	4.25	3.85	3.96
2609	NASDAQ	CYTK	Wed, Sep 10, 2014	3.66	4.43	3.66	4.29
2608	NASDAQ	CYTK	Tue, Sep 9, 2014	3.88	3.92	3.58	3.66
2607	NASDAQ	CYTK	Mon, Sep 8, 2014	3.80	3.92	3.80	3.90
2606	NASDAQ	CYTK	Fri, Sep 5, 2014	3.85	3.92	3.74	3.81
2605	NASDAQ	CYTK	Thu, Sep 4, 2014	4.11	4.12	3.84	3.86
2604	NASDAQ	CYTK	Wed, Sep 3, 2014	4.09	4.13	4.00	4.09
2603	NASDAQ	CYTK	Tue, Sep 2, 2014	4.26	4.28	4.06	4.07
2602	NASDAQ	CYTK	Fri, Aug 29, 2014	4.31	4.36	4.22	4.28
2601	NASDAQ	CYTK	Thu, Aug 28, 2014	4.38	4.42	4.30	4.31
2600	NASDAQ	CYTK	Wed, Aug 27, 2014	4.38	4.44	4.32	4.41
2599	NASDAQ	CYTK	Tue, Aug 26, 2014	4.38	4.42	4.35	4.38
2598	NASDAQ	CYTK	Mon, Aug 25, 2014	4.35	4.48	4.26	4.39
2597	NASDAQ	CYTK	Fri, Aug 22, 2014	4.37	4.39	4.25	4.30
2596	NASDAQ	CYTK	Thu, Aug 21, 2014	4.38	4.44	4.25	4.38
2595	NASDAQ	CYTK	Wed, Aug 20, 2014	4.43	4.51	4.38	4.40
2594	NASDAQ	CYTK	Tue, Aug 19, 2014	4.47	4.52	4.44	4.46
2593	NASDAQ	CYTK	Mon, Aug 18, 2014	4.59	4.62	4.42	4.47
2592	NASDAQ	CYTK	Fri, Aug 15, 2014	4.55	4.64	4.40	4.52
2591	NASDAQ	CYTK	Thu, Aug 14, 2014	4.49	4.56	4.42	4.50
2590	NASDAQ	CYTK	Wed, Aug 13, 2014	4.40	4.54	4.37	4.46
2589	NASDAQ	CYTK	Tue, Aug 12, 2014	4.30	4.46	4.27	4.39
2588	NASDAQ	CYTK	Mon, Aug 11, 2014	4.18	4.36	4.14	4.33
2587	NASDAQ	CYTK	Fri, Aug 8, 2014	4.23	4.25	4.10	4.13
2586	NASDAQ	CYTK	Thu, Aug 7, 2014	4.23	4.40	4.16	4.19
2585	NASDAQ	CYTK	Wed, Aug 6, 2014	4.12	4.27	4.08	4.18
2584	NASDAQ	CYTK	Tue, Aug 5, 2014	4.19	4.26	4.08	4.17
2583	NASDAQ	CYTK	Mon, Aug 4, 2014	4.20	4.30	4.13	4.25
2582	NASDAQ	CYTK	Fri, Aug 1, 2014	4.24	4.31	4.12	4.16
2581	NASDAQ	CYTK	Thu, Jul 31, 2014	4.19	4.44	4.17	4.23
2580	NASDAQ	CYTK	Wed, Jul 30, 2014	4.16	4.34	4.12	4.16
2579	NASDAQ	CYTK	Tue, Jul 29, 2014	4.15	4.24	4.05	4.09
2578	NASDAQ	CYTK	Mon, Jul 28, 2014	4.23	4.30	4.11	4.11
2577	NASDAQ	CYTK	Fri, Jul 25, 2014	4.25	4.32	4.16	4.24
2576	NASDAQ	CYTK	Thu, Jul 24, 2014	4.44	4.49	4.24	4.25
2575	NASDAQ	CYTK	Wed, Jul 23, 2014	4.35	4.49	4.35	4.45
2574	NASDAQ	CYTK	Tue, Jul 22, 2014	4.46	4.51	4.27	4.34
2573	NASDAQ	CYTK	Mon, Jul 21, 2014	4.25	4.49	4.21	4.42
2572	NASDAQ	CYTK	Fri, Jul 18, 2014	4.23	4.43	4.16	4.28
2571	NASDAQ	CYTK	Thu, Jul 17, 2014	4.37	4.41	4.19	4.22
2570	NASDAQ	CYTK	Wed, Jul 16, 2014	4.43	4.48	4.30	4.38
2569	NASDAQ	CYTK	Tue, Jul 15, 2014	4.60	4.70	4.33	4.41
2568	NASDAQ	CYTK	Mon, Jul 14, 2014	4.66	4.71	4.50	4.57
2567	NASDAQ	CYTK	Fri, Jul 11, 2014	4.29	4.69	4.29	4.60
2566	NASDAQ	CYTK	Thu, Jul 10, 2014	4.25	4.35	4.11	4.29
2565	NASDAQ	CYTK	Wed, Jul 9, 2014	4.42	4.52	4.33	4.36
2564	NASDAQ	CYTK	Tue, Jul 8, 2014	4.81	4.86	4.39	4.42
2563	NASDAQ	CYTK	Mon, Jul 7, 2014	4.90	4.90	4.77	4.80
2562	NASDAQ	CYTK	Thu, Jul 3, 2014	4.88	4.96	4.81	4.90
2561	NASDAQ	CYTK	Wed, Jul 2, 2014	4.86	4.99	4.83	4.87
2560	NASDAQ	CYTK	Tue, Jul 1, 2014	4.80	4.89	4.77	4.86
2559	NASDAQ	CYTK	Mon, Jun 30, 2014	4.86	4.97	4.76	4.78
2558	NASDAQ	CYTK	Fri, Jun 27, 2014	4.76	4.85	4.76	4.85
2557	NASDAQ	CYTK	Thu, Jun 26, 2014	4.90	4.91	4.73	4.77
2556	NASDAQ	CYTK	Wed, Jun 25, 2014	4.74	5.01	4.74	4.92
2555	NASDAQ	CYTK	Tue, Jun 24, 2014	4.78	5.09	4.71	4.78
2554	NASDAQ	CYTK	Mon, Jun 23, 2014	4.86	4.98	4.74	4.77
2553	NASDAQ	CYTK	Fri, Jun 20, 2014	4.85	4.87	4.70	4.85
2552	NASDAQ	CYTK	Thu, Jun 19, 2014	4.93	4.98	4.71	4.83
2551	NASDAQ	CYTK	Wed, Jun 18, 2014	4.84	4.90	4.78	4.89
2550	NASDAQ	CYTK	Tue, Jun 17, 2014	4.73	4.94	4.69	4.87
2549	NASDAQ	CYTK	Mon, Jun 16, 2014	4.64	4.95	4.64	4.73
2548	NASDAQ	CYTK	Fri, Jun 13, 2014	4.85	4.85	4.59	4.70
2547	NASDAQ	CYTK	Thu, Jun 12, 2014	4.81	4.97	4.72	4.82
2546	NASDAQ	CYTK	Wed, Jun 11, 2014	4.91	4.98	4.78	4.82
2545	NASDAQ	CYTK	Tue, Jun 10, 2014	5.00	5.06	4.88	4.96
2544	NASDAQ	CYTK	Mon, Jun 9, 2014	4.80	5.08	4.79	4.94
2543	NASDAQ	CYTK	Fri, Jun 6, 2014	4.88	4.88	4.77	4.80
2542	NASDAQ	CYTK	Thu, Jun 5, 2014	4.72	4.90	4.63	4.80
2541	NASDAQ	CYTK	Wed, Jun 4, 2014	4.77	4.77	4.51	4.71
2540	NASDAQ	CYTK	Tue, Jun 3, 2014	4.67	4.81	4.60	4.79
2539	NASDAQ	CYTK	Mon, Jun 2, 2014	4.76	4.96	4.63	4.71
2538	NASDAQ	CYTK	Fri, May 30, 2014	5.20	5.28	4.93	4.99
2537	NASDAQ	CYTK	Thu, May 29, 2014	5.20	5.25	5.12	5.23
2536	NASDAQ	CYTK	Wed, May 28, 2014	5.17	5.30	5.06	5.19
2535	NASDAQ	CYTK	Tue, May 27, 2014	5.00	5.22	4.95	5.17
2534	NASDAQ	CYTK	Fri, May 23, 2014	4.60	4.94	4.51	4.94
2533	NASDAQ	CYTK	Thu, May 22, 2014	4.47	4.60	4.36	4.58
2532	NASDAQ	CYTK	Wed, May 21, 2014	4.42	4.57	4.36	4.44
2531	NASDAQ	CYTK	Tue, May 20, 2014	4.61	4.61	4.32	4.40
2530	NASDAQ	CYTK	Mon, May 19, 2014	4.64	4.73	4.55	4.64
2529	NASDAQ	CYTK	Fri, May 16, 2014	4.71	4.73	4.56	4.69
2528	NASDAQ	CYTK	Thu, May 15, 2014	4.43	4.72	4.35	4.71
2527	NASDAQ	CYTK	Wed, May 14, 2014	4.43	4.53	4.32	4.44
2526	NASDAQ	CYTK	Tue, May 13, 2014	4.43	4.68	4.42	4.42
2525	NASDAQ	CYTK	Mon, May 12, 2014	4.30	4.55	4.28	4.36
2524	NASDAQ	CYTK	Fri, May 9, 2014	4.04	4.33	3.96	4.28
2523	NASDAQ	CYTK	Thu, May 8, 2014	4.11	4.28	4.01	4.01
2522	NASDAQ	CYTK	Wed, May 7, 2014	4.41	4.44	4.10	4.15
2521	NASDAQ	CYTK	Tue, May 6, 2014	4.47	4.62	4.39	4.43
2520	NASDAQ	CYTK	Mon, May 5, 2014	4.45	4.53	4.34	4.47
2519	NASDAQ	CYTK	Fri, May 2, 2014	4.60	4.61	4.40	4.46
2518	NASDAQ	CYTK	Thu, May 1, 2014	4.53	4.78	4.34	4.61
2517	NASDAQ	CYTK	Wed, Apr 30, 2014	4.49	4.66	4.41	4.55
2516	NASDAQ	CYTK	Tue, Apr 29, 2014	4.57	4.71	4.31	4.54
2515	NASDAQ	CYTK	Mon, Apr 28, 2014	4.58	4.59	4.30	4.46
2514	NASDAQ	CYTK	Fri, Apr 25, 2014	5.23	5.45	4.57	4.59
2513	NASDAQ	CYTK	Thu, Apr 24, 2014	12.05	13.26	11.90	12.99
2512	NASDAQ	CYTK	Wed, Apr 23, 2014	11.95	12.36	11.54	11.92
2511	NASDAQ	CYTK	Tue, Apr 22, 2014	10.75	11.96	10.75	11.94
2510	NASDAQ	CYTK	Mon, Apr 21, 2014	9.70	10.84	9.65	10.80
2509	NASDAQ	CYTK	Thu, Apr 17, 2014	9.07	9.59	8.84	9.52
2508	NASDAQ	CYTK	Wed, Apr 16, 2014	8.95	9.26	8.87	9.07
2507	NASDAQ	CYTK	Tue, Apr 15, 2014	9.47	9.59	8.35	8.85
2506	NASDAQ	CYTK	Mon, Apr 14, 2014	9.41	9.82	9.22	9.45
2505	NASDAQ	CYTK	Fri, Apr 11, 2014	9.57	9.76	9.16	9.23
2504	NASDAQ	CYTK	Thu, Apr 10, 2014	9.89	9.92	9.30	9.70
2503	NASDAQ	CYTK	Wed, Apr 9, 2014	8.95	9.94	8.90	9.90
2502	NASDAQ	CYTK	Tue, Apr 8, 2014	8.86	8.91	8.51	8.88
2501	NASDAQ	CYTK	Mon, Apr 7, 2014	8.67	9.09	8.51	8.78
2500	NASDAQ	CYTK	Fri, Apr 4, 2014	9.62	9.66	8.57	8.76
2499	NASDAQ	CYTK	Thu, Apr 3, 2014	9.71	9.75	9.30	9.50
2498	NASDAQ	CYTK	Wed, Apr 2, 2014	9.79	9.79	9.37	9.64
2497	NASDAQ	CYTK	Tue, Apr 1, 2014	9.49	9.74	9.31	9.72
2496	NASDAQ	CYTK	Mon, Mar 31, 2014	9.20	9.56	9.15	9.50
2495	NASDAQ	CYTK	Fri, Mar 28, 2014	9.50	9.65	8.72	8.98
2494	NASDAQ	CYTK	Thu, Mar 27, 2014	8.67	9.39	8.46	9.38
2493	NASDAQ	CYTK	Wed, Mar 26, 2014	9.02	9.28	8.49	8.51
2492	NASDAQ	CYTK	Tue, Mar 25, 2014	8.78	9.12	8.50	8.98
2491	NASDAQ	CYTK	Mon, Mar 24, 2014	9.60	9.68	8.54	8.67
2490	NASDAQ	CYTK	Fri, Mar 21, 2014	9.86	9.88	9.36	9.49
2489	NASDAQ	CYTK	Thu, Mar 20, 2014	9.92	10.06	9.56	9.86
2488	NASDAQ	CYTK	Wed, Mar 19, 2014	10.36	10.39	9.85	9.96
2487	NASDAQ	CYTK	Tue, Mar 18, 2014	10.08	10.40	10.02	10.38
2486	NASDAQ	CYTK	Mon, Mar 17, 2014	10.21	10.37	10.00	10.07
2485	NASDAQ	CYTK	Fri, Mar 14, 2014	10.12	10.32	9.80	10.10
2484	NASDAQ	CYTK	Thu, Mar 13, 2014	10.59	10.60	10.10	10.20
2483	NASDAQ	CYTK	Wed, Mar 12, 2014	10.01	10.53	10.01	10.50
2482	NASDAQ	CYTK	Tue, Mar 11, 2014	10.18	10.54	9.95	10.09
2481	NASDAQ	CYTK	Mon, Mar 10, 2014	10.10	10.29	9.91	10.23
2480	NASDAQ	CYTK	Fri, Mar 7, 2014	10.26	10.39	9.87	10.21
2479	NASDAQ	CYTK	Thu, Mar 6, 2014	10.64	10.64	10.03	10.18
2478	NASDAQ	CYTK	Wed, Mar 5, 2014	10.63	11.13	10.42	10.55
2477	NASDAQ	CYTK	Tue, Mar 4, 2014	9.97	10.19	9.87	10.09
2476	NASDAQ	CYTK	Mon, Mar 3, 2014	9.47	9.97	9.43	9.85
2475	NASDAQ	CYTK	Fri, Feb 28, 2014	10.34	10.42	9.63	9.85
2474	NASDAQ	CYTK	Thu, Feb 27, 2014	10.01	10.43	9.82	10.37
2473	NASDAQ	CYTK	Wed, Feb 26, 2014	10.06	10.21	9.85	10.00
2472	NASDAQ	CYTK	Tue, Feb 25, 2014	9.66	10.20	9.56	10.06
2471	NASDAQ	CYTK	Mon, Feb 24, 2014	10.08	10.22	9.53	9.65
2470	NASDAQ	CYTK	Fri, Feb 21, 2014	9.38	10.19	9.38	10.01
2469	NASDAQ	CYTK	Thu, Feb 20, 2014	8.87	9.45	8.81	9.29
2468	NASDAQ	CYTK	Wed, Feb 19, 2014	9.70	10.12	9.70	9.85
2467	NASDAQ	CYTK	Tue, Feb 18, 2014	10.08	10.08	9.26	9.74
2466	NASDAQ	CYTK	Fri, Feb 14, 2014	9.31	9.68	9.17	9.50
2465	NASDAQ	CYTK	Thu, Feb 13, 2014	8.88	9.72	8.88	9.12
2464	NASDAQ	CYTK	Wed, Feb 12, 2014	8.92	9.07	8.86	8.89
2463	NASDAQ	CYTK	Tue, Feb 11, 2014	8.75	9.09	8.61	8.89
2462	NASDAQ	CYTK	Mon, Feb 10, 2014	8.73	9.02	8.46	8.75
2461	NASDAQ	CYTK	Fri, Feb 7, 2014	7.43	9.24	7.22	8.70
2460	NASDAQ	CYTK	Thu, Feb 6, 2014	7.00	7.11	6.83	6.90
2459	NASDAQ	CYTK	Wed, Feb 5, 2014	7.04	7.09	6.64	6.85
2458	NASDAQ	CYTK	Tue, Feb 4, 2014	7.30	7.33	7.08	7.09
2457	NASDAQ	CYTK	Mon, Feb 3, 2014	7.69	7.78	7.22	7.24
2456	NASDAQ	CYTK	Fri, Jan 31, 2014	8.01	8.11	7.71	7.75
2455	NASDAQ	CYTK	Thu, Jan 30, 2014	7.82	8.13	7.75	8.03
2454	NASDAQ	CYTK	Wed, Jan 29, 2014	7.94	8.07	7.65	7.80
2453	NASDAQ	CYTK	Tue, Jan 28, 2014	7.99	8.22	7.75	8.05
2452	NASDAQ	CYTK	Mon, Jan 27, 2014	8.24	8.30	7.53	7.98
2451	NASDAQ	CYTK	Fri, Jan 24, 2014	8.90	8.90	8.23	8.25
2450	NASDAQ	CYTK	Thu, Jan 23, 2014	8.88	9.08	8.70	9.02
2449	NASDAQ	CYTK	Wed, Jan 22, 2014	8.83	8.99	8.52	8.96
2448	NASDAQ	CYTK	Tue, Jan 21, 2014	9.22	9.29	8.68	8.85
2447	NASDAQ	CYTK	Fri, Jan 17, 2014	9.56	9.67	9.09	9.11
2446	NASDAQ	CYTK	Thu, Jan 16, 2014	9.14	9.69	9.14	9.55
2445	NASDAQ	CYTK	Wed, Jan 15, 2014	9.30	9.38	9.08	9.18
2444	NASDAQ	CYTK	Tue, Jan 14, 2014	8.99	9.56	8.98	9.31
2443	NASDAQ	CYTK	Mon, Jan 13, 2014	9.37	9.42	8.44	8.95
2442	NASDAQ	CYTK	Fri, Jan 10, 2014	8.44	9.80	8.44	9.58
2441	NASDAQ	CYTK	Thu, Jan 9, 2014	7.87	8.36	7.84	8.35
2440	NASDAQ	CYTK	Wed, Jan 8, 2014	7.84	8.05	7.66	7.87
2439	NASDAQ	CYTK	Tue, Jan 7, 2014	7.30	7.85	7.29	7.82
2438	NASDAQ	CYTK	Mon, Jan 6, 2014	6.91	7.25	6.86	7.25
2437	NASDAQ	CYTK	Fri, Jan 3, 2014	6.72	6.88	6.72	6.86
2436	NASDAQ	CYTK	Thu, Jan 2, 2014	6.47	6.75	6.42	6.72
2435	NASDAQ	CYTK	Tue, Dec 31, 2013	6.60	6.65	6.43	6.50
2434	NASDAQ	CYTK	Mon, Dec 30, 2013	6.70	6.73	6.55	6.61
2433	NASDAQ	CYTK	Fri, Dec 27, 2013	6.66	6.72	6.62	6.69
2432	NASDAQ	CYTK	Thu, Dec 26, 2013	6.81	6.82	6.60	6.69
2431	NASDAQ	CYTK	Tue, Dec 24, 2013	6.79	6.97	6.67	6.79
2430	NASDAQ	CYTK	Mon, Dec 23, 2013	6.67	6.77	6.43	6.73
2429	NASDAQ	CYTK	Fri, Dec 20, 2013	6.31	6.63	6.31	6.60
2428	NASDAQ	CYTK	Thu, Dec 19, 2013	6.35	6.45	6.19	6.27
2427	NASDAQ	CYTK	Wed, Dec 18, 2013	6.38	6.47	6.25	6.38
2426	NASDAQ	CYTK	Tue, Dec 17, 2013	6.44	6.52	6.33	6.40
2425	NASDAQ	CYTK	Mon, Dec 16, 2013	6.33	6.45	6.28	6.44
2424	NASDAQ	CYTK	Fri, Dec 13, 2013	6.10	6.36	6.04	6.32
2423	NASDAQ	CYTK	Thu, Dec 12, 2013	6.04	6.27	5.99	6.08
2422	NASDAQ	CYTK	Wed, Dec 11, 2013	6.20	6.25	5.99	6.05
2421	NASDAQ	CYTK	Tue, Dec 10, 2013	6.34	6.38	6.20	6.20
2420	NASDAQ	CYTK	Mon, Dec 9, 2013	6.77	6.77	6.26	6.33
2419	NASDAQ	CYTK	Fri, Dec 6, 2013	6.69	6.78	6.60	6.72
2418	NASDAQ	CYTK	Thu, Dec 5, 2013	6.55	6.65	6.53	6.60
2417	NASDAQ	CYTK	Wed, Dec 4, 2013	6.48	6.65	6.48	6.58
2416	NASDAQ	CYTK	Tue, Dec 3, 2013	6.53	6.58	6.42	6.52
2415	NASDAQ	CYTK	Mon, Dec 2, 2013	6.52	6.56	6.47	6.52
2414	NASDAQ	CYTK	Fri, Nov 29, 2013	6.70	6.70	6.45	6.49
2413	NASDAQ	CYTK	Wed, Nov 27, 2013	6.50	6.70	6.42	6.64
2412	NASDAQ	CYTK	Tue, Nov 26, 2013	6.50	6.52	6.34	6.48
2411	NASDAQ	CYTK	Mon, Nov 25, 2013	6.31	6.52	6.25	6.50
2410	NASDAQ	CYTK	Fri, Nov 22, 2013	6.44	6.52	6.22	6.31
2409	NASDAQ	CYTK	Thu, Nov 21, 2013	6.35	6.48	6.30	6.40
2408	NASDAQ	CYTK	Wed, Nov 20, 2013	6.31	6.45	6.21	6.30
2407	NASDAQ	CYTK	Tue, Nov 19, 2013	6.50	6.52	6.30	6.30
2406	NASDAQ	CYTK	Mon, Nov 18, 2013	6.70	6.71	6.42	6.48
2405	NASDAQ	CYTK	Fri, Nov 15, 2013	6.63	6.87	6.54	6.69
2404	NASDAQ	CYTK	Thu, Nov 14, 2013	6.61	6.65	6.28	6.63
2403	NASDAQ	CYTK	Wed, Nov 13, 2013	6.17	6.64	6.12	6.61
2402	NASDAQ	CYTK	Tue, Nov 12, 2013	6.44	6.47	6.06	6.19
2401	NASDAQ	CYTK	Mon, Nov 11, 2013	6.52	6.63	6.42	6.44
2400	NASDAQ	CYTK	Fri, Nov 8, 2013	6.34	6.65	6.30	6.52
2399	NASDAQ	CYTK	Thu, Nov 7, 2013	6.22	6.50	6.20	6.38
2398	NASDAQ	CYTK	Wed, Nov 6, 2013	6.40	6.40	6.12	6.20
2397	NASDAQ	CYTK	Tue, Nov 5, 2013	6.48	6.57	6.26	6.38
2396	NASDAQ	CYTK	Mon, Nov 4, 2013	6.14	6.66	6.04	6.46
2395	NASDAQ	CYTK	Fri, Nov 1, 2013	6.04	6.19	5.99	6.03
2394	NASDAQ	CYTK	Thu, Oct 31, 2013	6.26	6.46	6.01	6.01
2393	NASDAQ	CYTK	Wed, Oct 30, 2013	6.44	6.48	6.23	6.23
2392	NASDAQ	CYTK	Tue, Oct 29, 2013	6.48	6.56	6.35	6.43
2391	NASDAQ	CYTK	Mon, Oct 28, 2013	6.61	6.67	6.42	6.48
2390	NASDAQ	CYTK	Fri, Oct 25, 2013	6.66	6.70	6.49	6.61
2389	NASDAQ	CYTK	Thu, Oct 24, 2013	6.74	6.85	6.58	6.64
2388	NASDAQ	CYTK	Wed, Oct 23, 2013	6.96	7.03	6.70	6.72
2387	NASDAQ	CYTK	Tue, Oct 22, 2013	6.88	7.01	6.84	6.99
2386	NASDAQ	CYTK	Mon, Oct 21, 2013	7.08	7.11	6.80	6.86
2385	NASDAQ	CYTK	Fri, Oct 18, 2013	7.11	7.31	7.06	7.09
2384	NASDAQ	CYTK	Thu, Oct 17, 2013	6.82	7.15	6.82	7.08
2383	NASDAQ	CYTK	Wed, Oct 16, 2013	6.83	6.99	6.76	6.87
2382	NASDAQ	CYTK	Tue, Oct 15, 2013	7.00	7.06	6.77	6.78
2381	NASDAQ	CYTK	Mon, Oct 14, 2013	6.96	7.17	6.76	6.96
2380	NASDAQ	CYTK	Fri, Oct 11, 2013	6.55	7.49	6.52	7.04
2379	NASDAQ	CYTK	Thu, Oct 10, 2013	6.49	6.64	6.30	6.31
2378	NASDAQ	CYTK	Wed, Oct 9, 2013	6.65	6.66	6.21	6.41
2377	NASDAQ	CYTK	Tue, Oct 8, 2013	6.98	7.04	6.55	6.63
2376	NASDAQ	CYTK	Mon, Oct 7, 2013	7.03	7.12	6.76	6.90
2375	NASDAQ	CYTK	Fri, Oct 4, 2013	7.09	7.22	7.00	7.08
2374	NASDAQ	CYTK	Thu, Oct 3, 2013	7.36	7.43	7.02	7.03
2373	NASDAQ	CYTK	Wed, Oct 2, 2013	7.42	7.49	7.23	7.37
2372	NASDAQ	CYTK	Tue, Oct 1, 2013	7.59	7.72	7.33	7.47
2371	NASDAQ	CYTK	Mon, Sep 30, 2013	7.64	7.64	7.19	7.57
2370	NASDAQ	CYTK	Fri, Sep 27, 2013	7.63	7.81	7.56	7.73
2369	NASDAQ	CYTK	Thu, Sep 26, 2013	7.65	7.84	7.60	7.64
2368	NASDAQ	CYTK	Wed, Sep 25, 2013	7.65	7.74	7.57	7.63
2367	NASDAQ	CYTK	Tue, Sep 24, 2013	7.94	7.97	7.48	7.67
2366	NASDAQ	CYTK	Mon, Sep 23, 2013	8.21	8.25	7.87	7.96
2365	NASDAQ	CYTK	Fri, Sep 20, 2013	8.26	8.28	8.02	8.17
2364	NASDAQ	CYTK	Thu, Sep 19, 2013	8.30	8.38	8.14	8.26
2363	NASDAQ	CYTK	Wed, Sep 18, 2013	8.35	8.39	8.11	8.30
2362	NASDAQ	CYTK	Tue, Sep 17, 2013	8.57	8.57	8.28	8.38
2361	NASDAQ	CYTK	Mon, Sep 16, 2013	8.21	8.59	8.12	8.55
2360	NASDAQ	CYTK	Fri, Sep 13, 2013	8.65	8.65	8.18	8.18
2359	NASDAQ	CYTK	Thu, Sep 12, 2013	8.32	8.67	8.23	8.62
2358	NASDAQ	CYTK	Wed, Sep 11, 2013	8.66	8.75	8.20	8.31
2357	NASDAQ	CYTK	Tue, Sep 10, 2013	8.82	8.94	8.65	8.70
2356	NASDAQ	CYTK	Mon, Sep 9, 2013	8.56	8.90	8.56	8.75
2355	NASDAQ	CYTK	Fri, Sep 6, 2013	8.39	8.69	8.25	8.56
2354	NASDAQ	CYTK	Thu, Sep 5, 2013	8.41	8.62	8.13	8.43
2353	NASDAQ	CYTK	Wed, Sep 4, 2013	7.76	8.34	7.74	8.18
2352	NASDAQ	CYTK	Tue, Sep 3, 2013	8.62	8.74	7.62	7.65
2351	NASDAQ	CYTK	Fri, Aug 30, 2013	10.81	10.94	10.40	10.47
2350	NASDAQ	CYTK	Thu, Aug 29, 2013	10.77	11.32	10.71	10.80
2349	NASDAQ	CYTK	Wed, Aug 28, 2013	10.35	11.09	10.30	10.75
2348	NASDAQ	CYTK	Tue, Aug 27, 2013	10.93	10.93	10.15	10.39
2347	NASDAQ	CYTK	Mon, Aug 26, 2013	11.53	11.84	11.04	11.08
2346	NASDAQ	CYTK	Fri, Aug 23, 2013	11.11	11.47	11.09	11.47
2345	NASDAQ	CYTK	Thu, Aug 22, 2013	11.60	11.62	10.93	11.07
2344	NASDAQ	CYTK	Wed, Aug 21, 2013	10.28	10.96	10.28	10.92
2343	NASDAQ	CYTK	Tue, Aug 20, 2013	10.24	10.36	10.06	10.32
2342	NASDAQ	CYTK	Mon, Aug 19, 2013	10.06	10.32	10.01	10.20
2341	NASDAQ	CYTK	Fri, Aug 16, 2013	10.29	10.53	10.03	10.07
2340	NASDAQ	CYTK	Thu, Aug 15, 2013	10.33	10.45	10.09	10.29
2339	NASDAQ	CYTK	Wed, Aug 14, 2013	10.54	10.68	10.38	10.44
2338	NASDAQ	CYTK	Tue, Aug 13, 2013	10.59	10.82	10.33	10.49
2337	NASDAQ	CYTK	Mon, Aug 12, 2013	10.34	10.58	10.33	10.52
2336	NASDAQ	CYTK	Fri, Aug 9, 2013	9.85	10.64	9.85	10.47
2335	NASDAQ	CYTK	Thu, Aug 8, 2013	10.21	10.30	9.76	9.85
2334	NASDAQ	CYTK	Wed, Aug 7, 2013	10.55	10.67	10.14	10.17
2333	NASDAQ	CYTK	Tue, Aug 6, 2013	10.76	11.02	10.57	10.61
2332	NASDAQ	CYTK	Mon, Aug 5, 2013	11.00	11.09	10.57	10.79
2331	NASDAQ	CYTK	Fri, Aug 2, 2013	11.49	11.50	10.81	11.01
2330	NASDAQ	CYTK	Thu, Aug 1, 2013	12.36	12.83	11.36	11.50
2329	NASDAQ	CYTK	Wed, Jul 31, 2013	12.38	12.66	12.28	12.44
2328	NASDAQ	CYTK	Tue, Jul 30, 2013	13.02	13.18	12.25	12.38
2327	NASDAQ	CYTK	Mon, Jul 29, 2013	13.18	13.23	12.88	13.00
2326	NASDAQ	CYTK	Fri, Jul 26, 2013	13.06	13.30	12.88	13.24
2325	NASDAQ	CYTK	Thu, Jul 25, 2013	13.19	13.28	12.80	13.09
2324	NASDAQ	CYTK	Wed, Jul 24, 2013	12.92	13.38	12.70	13.27
2323	NASDAQ	CYTK	Tue, Jul 23, 2013	13.58	13.97	13.07	13.10
2322	NASDAQ	CYTK	Mon, Jul 22, 2013	13.72	13.90	13.41	13.72
2321	NASDAQ	CYTK	Fri, Jul 19, 2013	13.43	13.69	13.33	13.50
2320	NASDAQ	CYTK	Thu, Jul 18, 2013	13.68	13.79	13.38	13.42
2319	NASDAQ	CYTK	Wed, Jul 17, 2013	14.07	14.20	13.58	13.66
2318	NASDAQ	CYTK	Tue, Jul 16, 2013	13.42	13.81	13.26	13.70
2317	NASDAQ	CYTK	Mon, Jul 15, 2013	13.90	13.97	13.24	13.51
2316	NASDAQ	CYTK	Fri, Jul 12, 2013	13.61	14.28	13.34	13.82
2315	NASDAQ	CYTK	Thu, Jul 11, 2013	13.81	13.92	13.38	13.50
2314	NASDAQ	CYTK	Wed, Jul 10, 2013	12.89	13.83	12.80	13.79
2313	NASDAQ	CYTK	Tue, Jul 9, 2013	13.84	14.09	12.78	12.93
2312	NASDAQ	CYTK	Mon, Jul 8, 2013	11.96	13.46	11.58	13.42
2311	NASDAQ	CYTK	Fri, Jul 5, 2013	12.45	12.82	12.16	12.81
2310	NASDAQ	CYTK	Wed, Jul 3, 2013	12.31	12.35	12.08	12.30
2309	NASDAQ	CYTK	Tue, Jul 2, 2013	12.57	12.73	12.04	12.37
2308	NASDAQ	CYTK	Mon, Jul 1, 2013	11.58	12.65	11.58	12.57
2307	NASDAQ	CYTK	Fri, Jun 28, 2013	12.11	12.20	11.48	11.57
2306	NASDAQ	CYTK	Thu, Jun 27, 2013	11.35	12.46	11.05	12.14
2305	NASDAQ	CYTK	Wed, Jun 26, 2013	12.29	12.77	10.81	10.92
2304	NASDAQ	CYTK	Tue, Jun 25, 2013	13.35	13.38	11.71	12.05
2303	NASDAQ	CYTK	Mon, Jun 24, 2013	12.60	12.90	11.47	12.30
2302	NASDAQ	CYTK	Fri, Jun 21, 2013	10.80	13.20	10.68	12.96
2301	NASDAQ	CYTK	Thu, Jun 20, 2013	10.50	10.92	10.14	10.62
2300	NASDAQ	CYTK	Wed, Jun 19, 2013	12.06	12.18	10.86	10.92
2299	NASDAQ	CYTK	Tue, Jun 18, 2013	9.60	11.34	9.54	11.34
2298	NASDAQ	CYTK	Mon, Jun 17, 2013	8.64	9.18	8.40	8.76
2297	NASDAQ	CYTK	Fri, Jun 14, 2013	8.76	8.88	8.16	8.46
2296	NASDAQ	CYTK	Thu, Jun 13, 2013	8.64	9.30	7.98	9.00
2295	NASDAQ	CYTK	Wed, Jun 12, 2013	8.76	8.94	7.74	8.40
2294	NASDAQ	CYTK	Tue, Jun 11, 2013	7.26	7.80	7.08	7.62
2293	NASDAQ	CYTK	Mon, Jun 10, 2013	7.14	7.32	7.08	7.26
2292	NASDAQ	CYTK	Fri, Jun 7, 2013	7.08	7.32	6.90	7.08
2291	NASDAQ	CYTK	Thu, Jun 6, 2013	6.84	7.14	6.78	7.14
2290	NASDAQ	CYTK	Wed, Jun 5, 2013	7.20	7.32	6.78	6.78
2289	NASDAQ	CYTK	Tue, Jun 4, 2013	7.68	7.77	6.96	7.20
2288	NASDAQ	CYTK	Mon, Jun 3, 2013	7.14	7.80	6.84	7.62
2287	NASDAQ	CYTK	Fri, May 31, 2013	7.20	7.32	7.02	7.20
2286	NASDAQ	CYTK	Thu, May 30, 2013	7.02	7.20	6.84	7.20
2285	NASDAQ	CYTK	Wed, May 29, 2013	6.72	7.02	6.66	6.96
2284	NASDAQ	CYTK	Tue, May 28, 2013	6.96	7.02	6.66	6.78
2283	NASDAQ	CYTK	Fri, May 24, 2013	7.08	7.08	6.78	6.96
2282	NASDAQ	CYTK	Thu, May 23, 2013	6.78	7.08	6.60	7.08
2281	NASDAQ	CYTK	Wed, May 22, 2013	6.90	6.96	6.78	6.78
2280	NASDAQ	CYTK	Tue, May 21, 2013	6.96	7.02	6.78	6.90
2279	NASDAQ	CYTK	Mon, May 20, 2013	7.14	7.20	6.90	6.96
2278	NASDAQ	CYTK	Fri, May 17, 2013	7.20	7.29	6.96	7.20
2277	NASDAQ	CYTK	Thu, May 16, 2013	7.14	7.20	6.96	7.14
2276	NASDAQ	CYTK	Wed, May 15, 2013	6.78	7.20	6.72	7.14
2275	NASDAQ	CYTK	Tue, May 14, 2013	7.26	7.47	6.66	6.84
2274	NASDAQ	CYTK	Mon, May 13, 2013	6.96	7.32	6.78	7.14
2273	NASDAQ	CYTK	Fri, May 10, 2013	6.42	6.90	6.36	6.84
2272	NASDAQ	CYTK	Thu, May 9, 2013	6.60	6.60	6.36	6.42
2271	NASDAQ	CYTK	Wed, May 8, 2013	6.42	6.66	6.18	6.60
2270	NASDAQ	CYTK	Tue, May 7, 2013	6.96	7.14	6.18	6.42
2269	NASDAQ	CYTK	Mon, May 6, 2013	7.44	7.56	6.78	6.96
2268	NASDAQ	CYTK	Fri, May 3, 2013	7.38	7.68	7.32	7.32
2267	NASDAQ	CYTK	Thu, May 2, 2013	7.50	7.56	7.02	7.32
2266	NASDAQ	CYTK	Wed, May 1, 2013	7.80	7.86	7.38	7.38
2265	NASDAQ	CYTK	Tue, Apr 30, 2013	7.50	7.92	7.44	7.68
2264	NASDAQ	CYTK	Mon, Apr 29, 2013	7.92	7.92	7.20	7.50
2263	NASDAQ	CYTK	Fri, Apr 26, 2013	8.16	8.28	7.74	7.80
2262	NASDAQ	CYTK	Thu, Apr 25, 2013	7.80	8.22	7.62	7.98
2261	NASDAQ	CYTK	Wed, Apr 24, 2013	8.10	8.22	7.53	7.74
2260	NASDAQ	CYTK	Tue, Apr 23, 2013	8.58	8.76	8.10	8.22
2259	NASDAQ	CYTK	Mon, Apr 22, 2013	7.92	8.52	7.80	8.40
2258	NASDAQ	CYTK	Fri, Apr 19, 2013	7.14	7.80	7.14	7.74
2257	NASDAQ	CYTK	Thu, Apr 18, 2013	7.32	7.32	6.96	7.14
2256	NASDAQ	CYTK	Wed, Apr 17, 2013	7.14	7.32	6.90	7.26
2255	NASDAQ	CYTK	Tue, Apr 16, 2013	7.32	7.68	7.02	7.08
2254	NASDAQ	CYTK	Mon, Apr 15, 2013	7.38	8.16	6.96	7.26
2253	NASDAQ	CYTK	Fri, Apr 12, 2013	7.02	7.74	7.02	7.38
2252	NASDAQ	CYTK	Thu, Apr 11, 2013	6.78	7.53	6.72	7.08
2251	NASDAQ	CYTK	Wed, Apr 10, 2013	6.78	6.90	6.60	6.90
2250	NASDAQ	CYTK	Tue, Apr 9, 2013	6.72	6.84	6.66	6.84
2249	NASDAQ	CYTK	Mon, Apr 8, 2013	6.66	6.78	6.60	6.78
2248	NASDAQ	CYTK	Fri, Apr 5, 2013	6.60	6.84	6.54	6.72
2247	NASDAQ	CYTK	Thu, Apr 4, 2013	6.60	6.78	6.36	6.60
2246	NASDAQ	CYTK	Wed, Apr 3, 2013	6.84	6.90	6.30	6.78
2245	NASDAQ	CYTK	Tue, Apr 2, 2013	6.96	6.96	6.72	6.78
2244	NASDAQ	CYTK	Mon, Apr 1, 2013	7.02	7.14	6.60	6.84
2243	NASDAQ	CYTK	Thu, Mar 28, 2013	6.60	6.90	6.54	6.84
2242	NASDAQ	CYTK	Wed, Mar 27, 2013	6.66	6.78	6.48	6.60
2241	NASDAQ	CYTK	Tue, Mar 26, 2013	6.72	6.78	6.48	6.60
2240	NASDAQ	CYTK	Mon, Mar 25, 2013	6.30	6.78	6.24	6.60
2239	NASDAQ	CYTK	Fri, Mar 22, 2013	6.30	6.42	6.12	6.30
2238	NASDAQ	CYTK	Thu, Mar 21, 2013	6.48	6.60	6.15	6.30
2237	NASDAQ	CYTK	Wed, Mar 20, 2013	6.24	6.30	6.06	6.30
2236	NASDAQ	CYTK	Tue, Mar 19, 2013	6.24	6.30	6.06	6.24
2235	NASDAQ	CYTK	Mon, Mar 18, 2013	6.30	6.42	6.18	6.24
2234	NASDAQ	CYTK	Fri, Mar 15, 2013	6.30	6.42	6.12	6.30
2233	NASDAQ	CYTK	Thu, Mar 14, 2013	6.42	6.42	6.06	6.27
2232	NASDAQ	CYTK	Wed, Mar 13, 2013	6.60	6.60	6.24	6.30
2231	NASDAQ	CYTK	Tue, Mar 12, 2013	6.90	6.90	6.18	6.42
2230	NASDAQ	CYTK	Mon, Mar 11, 2013	6.60	6.84	6.48	6.84
2229	NASDAQ	CYTK	Fri, Mar 8, 2013	6.36	6.54	6.24	6.42
2228	NASDAQ	CYTK	Thu, Mar 7, 2013	5.94	6.30	5.94	6.30
2227	NASDAQ	CYTK	Wed, Mar 6, 2013	6.00	6.00	5.96	5.97
2226	NASDAQ	CYTK	Tue, Mar 5, 2013	6.00	6.06	5.94	6.00
2225	NASDAQ	CYTK	Mon, Mar 4, 2013	5.94	6.18	5.87	6.00
2224	NASDAQ	CYTK	Fri, Mar 1, 2013	6.00	6.00	5.77	5.82
2223	NASDAQ	CYTK	Thu, Feb 28, 2013	6.00	6.00	5.83	5.99
2222	NASDAQ	CYTK	Wed, Feb 27, 2013	6.00	6.06	5.88	5.88
2221	NASDAQ	CYTK	Tue, Feb 26, 2013	5.98	6.00	5.82	6.00
2220	NASDAQ	CYTK	Mon, Feb 25, 2013	6.00	6.06	5.82	5.92
2219	NASDAQ	CYTK	Fri, Feb 22, 2013	6.12	6.12	5.88	6.00
2218	NASDAQ	CYTK	Thu, Feb 21, 2013	6.18	6.18	5.76	6.00
2217	NASDAQ	CYTK	Wed, Feb 20, 2013	6.24	6.30	6.12	6.18
2216	NASDAQ	CYTK	Tue, Feb 19, 2013	6.24	6.30	6.06	6.24
2215	NASDAQ	CYTK	Fri, Feb 15, 2013	6.30	6.36	6.12	6.24
2214	NASDAQ	CYTK	Thu, Feb 14, 2013	6.30	6.36	6.06	6.12
2213	NASDAQ	CYTK	Wed, Feb 13, 2013	6.18	6.30	6.12	6.24
2212	NASDAQ	CYTK	Tue, Feb 12, 2013	6.18	6.54	6.18	6.36
2211	NASDAQ	CYTK	Mon, Feb 11, 2013	6.18	6.36	6.00	6.24
2210	NASDAQ	CYTK	Fri, Feb 8, 2013	6.60	6.66	6.12	6.18
2209	NASDAQ	CYTK	Thu, Feb 7, 2013	6.72	6.72	6.54	6.60
2208	NASDAQ	CYTK	Wed, Feb 6, 2013	6.96	7.02	6.54	6.72
2207	NASDAQ	CYTK	Tue, Feb 5, 2013	6.90	7.02	6.60	7.02
2206	NASDAQ	CYTK	Mon, Feb 4, 2013	7.20	7.20	6.42	6.72
2205	NASDAQ	CYTK	Fri, Feb 1, 2013	7.32	7.68	7.02	7.14
2204	NASDAQ	CYTK	Thu, Jan 31, 2013	6.72	7.08	6.66	7.08
2203	NASDAQ	CYTK	Wed, Jan 30, 2013	6.60	6.78	6.48	6.60
2202	NASDAQ	CYTK	Tue, Jan 29, 2013	6.54	6.96	6.42	6.54
2201	NASDAQ	CYTK	Mon, Jan 28, 2013	6.48	6.54	6.24	6.48
2200	NASDAQ	CYTK	Fri, Jan 25, 2013	6.30	6.60	6.30	6.30
2199	NASDAQ	CYTK	Thu, Jan 24, 2013	6.00	6.78	6.00	6.42
2198	NASDAQ	CYTK	Wed, Jan 23, 2013	5.95	6.18	5.94	6.18
2197	NASDAQ	CYTK	Tue, Jan 22, 2013	6.00	6.18	5.89	6.06
2196	NASDAQ	CYTK	Fri, Jan 18, 2013	6.30	6.30	5.94	6.06
2195	NASDAQ	CYTK	Thu, Jan 17, 2013	6.30	6.36	6.00	6.24
2194	NASDAQ	CYTK	Wed, Jan 16, 2013	6.30	6.30	5.79	6.30
2193	NASDAQ	CYTK	Tue, Jan 15, 2013	6.54	6.65	6.06	6.24
2192	NASDAQ	CYTK	Mon, Jan 14, 2013	6.78	6.84	6.54	6.54
2191	NASDAQ	CYTK	Fri, Jan 11, 2013	6.30	7.02	6.18	6.72
2190	NASDAQ	CYTK	Thu, Jan 10, 2013	6.90	6.90	6.12	6.18
2189	NASDAQ	CYTK	Wed, Jan 9, 2013	5.40	6.90	5.28	6.78
2188	NASDAQ	CYTK	Tue, Jan 8, 2013	4.97	5.40	4.92	5.40
2187	NASDAQ	CYTK	Mon, Jan 7, 2013	4.92	5.04	4.80	4.86
2186	NASDAQ	CYTK	Fri, Jan 4, 2013	4.34	4.92	4.34	4.80
2185	NASDAQ	CYTK	Thu, Jan 3, 2013	4.11	4.32	3.97	4.20
2184	NASDAQ	CYTK	Wed, Jan 2, 2013	4.02	4.11	3.94	4.02
2183	NASDAQ	CYTK	Mon, Dec 31, 2012	4.02	4.02	3.93	3.96
2182	NASDAQ	CYTK	Fri, Dec 28, 2012	3.93	4.07	3.93	3.96
2181	NASDAQ	CYTK	Thu, Dec 27, 2012	3.96	4.08	3.93	3.93
2180	NASDAQ	CYTK	Wed, Dec 26, 2012	3.97	4.13	3.92	4.08
2179	NASDAQ	CYTK	Mon, Dec 24, 2012	4.02	4.20	4.02	4.03
2178	NASDAQ	CYTK	Fri, Dec 21, 2012	4.08	4.20	4.02	4.02
2177	NASDAQ	CYTK	Thu, Dec 20, 2012	4.08	4.20	3.97	4.20
2176	NASDAQ	CYTK	Wed, Dec 19, 2012	4.14	4.20	4.11	4.14
2175	NASDAQ	CYTK	Tue, Dec 18, 2012	4.08	4.24	4.08	4.20
2174	NASDAQ	CYTK	Mon, Dec 17, 2012	4.02	4.20	4.02	4.18
2173	NASDAQ	CYTK	Fri, Dec 14, 2012	3.96	4.11	3.96	4.02
2172	NASDAQ	CYTK	Thu, Dec 13, 2012	4.02	4.20	3.99	3.99
2171	NASDAQ	CYTK	Wed, Dec 12, 2012	4.29	4.29	3.98	3.99
2170	NASDAQ	CYTK	Tue, Dec 11, 2012	3.99	4.30	3.99	4.20
2169	NASDAQ	CYTK	Mon, Dec 10, 2012	4.01	4.05	3.96	4.02
2168	NASDAQ	CYTK	Fri, Dec 7, 2012	3.91	4.02	3.90	3.96
2167	NASDAQ	CYTK	Thu, Dec 6, 2012	4.14	4.14	3.92	3.93
2166	NASDAQ	CYTK	Wed, Dec 5, 2012	4.08	4.08	3.89	4.05
2165	NASDAQ	CYTK	Tue, Dec 4, 2012	3.90	4.10	3.90	4.08
2164	NASDAQ	CYTK	Mon, Dec 3, 2012	4.01	4.07	3.91	4.02
2163	NASDAQ	CYTK	Fri, Nov 30, 2012	4.30	4.30	3.85	3.85
2162	NASDAQ	CYTK	Thu, Nov 29, 2012	4.20	4.30	4.02	4.12
2161	NASDAQ	CYTK	Wed, Nov 28, 2012	4.02	4.16	3.96	3.96
2160	NASDAQ	CYTK	Tue, Nov 27, 2012	4.20	4.20	3.90	3.96
2159	NASDAQ	CYTK	Mon, Nov 26, 2012	4.32	4.32	3.93	3.99
2158	NASDAQ	CYTK	Fri, Nov 23, 2012	3.93	4.08	3.74	3.93
2157	NASDAQ	CYTK	Wed, Nov 21, 2012	3.78	4.02	3.66	3.75
2156	NASDAQ	CYTK	Tue, Nov 20, 2012	3.84	3.95	3.78	3.93
2155	NASDAQ	CYTK	Mon, Nov 19, 2012	3.84	4.02	3.78	3.84
2154	NASDAQ	CYTK	Fri, Nov 16, 2012	3.73	3.84	3.66	3.84
2153	NASDAQ	CYTK	Thu, Nov 15, 2012	3.96	4.00	3.66	3.78
2152	NASDAQ	CYTK	Wed, Nov 14, 2012	3.66	4.13	3.50	3.89
2151	NASDAQ	CYTK	Tue, Nov 13, 2012	3.55	3.71	3.48	3.66
2150	NASDAQ	CYTK	Mon, Nov 12, 2012	3.72	3.79	3.46	3.60
2149	NASDAQ	CYTK	Fri, Nov 9, 2012	3.87	3.87	3.69	3.72
2148	NASDAQ	CYTK	Thu, Nov 8, 2012	3.72	3.87	3.72	3.75
2147	NASDAQ	CYTK	Wed, Nov 7, 2012	3.84	4.01	3.72	3.86
2146	NASDAQ	CYTK	Tue, Nov 6, 2012	4.02	4.02	3.78	3.84
2145	NASDAQ	CYTK	Mon, Nov 5, 2012	4.02	4.02	3.83	3.90
2144	NASDAQ	CYTK	Fri, Nov 2, 2012	4.20	4.20	3.93	3.95
2143	NASDAQ	CYTK	Thu, Nov 1, 2012	4.14	4.20	4.07	4.20
2142	NASDAQ	CYTK	Wed, Oct 31, 2012	3.96	4.08	3.84	4.08
2141	NASDAQ	CYTK	Fri, Oct 26, 2012	4.18	4.18	3.90	3.93
2140	NASDAQ	CYTK	Thu, Oct 25, 2012	4.02	4.20	4.02	4.14
2139	NASDAQ	CYTK	Wed, Oct 24, 2012	4.20	4.20	3.96	4.08
2138	NASDAQ	CYTK	Tue, Oct 23, 2012	3.90	4.14	3.84	4.12
2137	NASDAQ	CYTK	Mon, Oct 22, 2012	4.32	4.32	3.98	4.08
2136	NASDAQ	CYTK	Fri, Oct 19, 2012	4.38	4.38	4.08	4.35
2135	NASDAQ	CYTK	Thu, Oct 18, 2012	4.27	4.42	4.20	4.32
2134	NASDAQ	CYTK	Wed, Oct 17, 2012	4.44	4.50	4.14	4.27
2133	NASDAQ	CYTK	Tue, Oct 16, 2012	4.38	4.56	4.38	4.39
2132	NASDAQ	CYTK	Mon, Oct 15, 2012	4.38	4.62	4.21	4.54
2131	NASDAQ	CYTK	Fri, Oct 12, 2012	4.50	4.50	4.26	4.34
2130	NASDAQ	CYTK	Thu, Oct 11, 2012	4.62	4.68	4.39	4.44
2129	NASDAQ	CYTK	Wed, Oct 10, 2012	4.80	4.80	4.28	4.56
2128	NASDAQ	CYTK	Tue, Oct 9, 2012	4.92	4.98	4.74	4.80
2127	NASDAQ	CYTK	Mon, Oct 8, 2012	5.01	5.04	4.86	4.86
2126	NASDAQ	CYTK	Fri, Oct 5, 2012	4.77	5.10	4.69	4.93
2125	NASDAQ	CYTK	Thu, Oct 4, 2012	5.34	5.34	4.86	4.86
2124	NASDAQ	CYTK	Wed, Oct 3, 2012	5.10	5.28	5.10	5.20
2123	NASDAQ	CYTK	Tue, Oct 2, 2012	5.13	5.22	5.10	5.10
2122	NASDAQ	CYTK	Mon, Oct 1, 2012	5.00	5.22	5.00	5.13
2121	NASDAQ	CYTK	Fri, Sep 28, 2012	5.22	5.22	5.00	5.00
2120	NASDAQ	CYTK	Thu, Sep 27, 2012	5.22	5.28	4.94	5.16
2119	NASDAQ	CYTK	Wed, Sep 26, 2012	5.22	5.22	4.88	5.00
2118	NASDAQ	CYTK	Tue, Sep 25, 2012	5.28	5.37	5.10	5.34
2117	NASDAQ	CYTK	Mon, Sep 24, 2012	5.52	5.52	5.28	5.35
2116	NASDAQ	CYTK	Fri, Sep 21, 2012	5.64	5.70	5.16	5.16
2115	NASDAQ	CYTK	Thu, Sep 20, 2012	5.22	5.52	5.10	5.52
2114	NASDAQ	CYTK	Wed, Sep 19, 2012	4.86	5.21	4.74	5.04
2113	NASDAQ	CYTK	Tue, Sep 18, 2012	4.92	4.92	4.74	4.74
2112	NASDAQ	CYTK	Mon, Sep 17, 2012	4.79	4.92	4.79	4.86
2111	NASDAQ	CYTK	Fri, Sep 14, 2012	4.74	4.91	4.74	4.80
2110	NASDAQ	CYTK	Thu, Sep 13, 2012	5.04	5.04	4.73	4.81
2109	NASDAQ	CYTK	Wed, Sep 12, 2012	5.04	5.16	4.92	4.98
2108	NASDAQ	CYTK	Tue, Sep 11, 2012	4.80	4.98	4.77	4.98
2107	NASDAQ	CYTK	Mon, Sep 10, 2012	4.47	4.77	4.47	4.77
2106	NASDAQ	CYTK	Fri, Sep 7, 2012	4.47	4.67	4.47	4.64
2105	NASDAQ	CYTK	Thu, Sep 6, 2012	4.44	4.64	4.44	4.62
2104	NASDAQ	CYTK	Wed, Sep 5, 2012	4.26	4.56	4.23	4.53
2103	NASDAQ	CYTK	Tue, Sep 4, 2012	4.56	4.69	4.34	4.56
2102	NASDAQ	CYTK	Fri, Aug 31, 2012	4.56	4.74	4.55	4.55
2101	NASDAQ	CYTK	Thu, Aug 30, 2012	4.74	4.74	4.55	4.55
2100	NASDAQ	CYTK	Wed, Aug 29, 2012	4.65	4.77	4.62	4.65
2099	NASDAQ	CYTK	Tue, Aug 28, 2012	4.92	4.92	4.58	4.68
2098	NASDAQ	CYTK	Mon, Aug 27, 2012	4.80	4.92	4.62	4.78
2097	NASDAQ	CYTK	Fri, Aug 24, 2012	4.44	4.80	4.35	4.74
2096	NASDAQ	CYTK	Thu, Aug 23, 2012	4.57	4.62	4.50	4.57
2095	NASDAQ	CYTK	Wed, Aug 22, 2012	4.68	4.68	4.50	4.56
2094	NASDAQ	CYTK	Tue, Aug 21, 2012	4.77	4.79	4.59	4.63
2093	NASDAQ	CYTK	Mon, Aug 20, 2012	4.68	4.92	4.56	4.70
2092	NASDAQ	CYTK	Fri, Aug 17, 2012	4.74	4.74	4.56	4.73
2091	NASDAQ	CYTK	Thu, Aug 16, 2012	4.68	4.80	4.52	4.61
2090	NASDAQ	CYTK	Wed, Aug 15, 2012	4.35	4.65	4.22	4.62
2089	NASDAQ	CYTK	Tue, Aug 14, 2012	4.20	4.50	4.14	4.38
2088	NASDAQ	CYTK	Mon, Aug 13, 2012	4.08	4.20	4.04	4.17
2087	NASDAQ	CYTK	Fri, Aug 10, 2012	4.08	4.14	3.94	4.14
2086	NASDAQ	CYTK	Thu, Aug 9, 2012	3.96	4.08	3.93	4.08
2085	NASDAQ	CYTK	Wed, Aug 8, 2012	4.14	4.14	3.91	3.96
2084	NASDAQ	CYTK	Tue, Aug 7, 2012	4.03	4.19	3.99	4.08
2083	NASDAQ	CYTK	Mon, Aug 6, 2012	4.20	4.20	3.88	4.02
2082	NASDAQ	CYTK	Fri, Aug 3, 2012	3.90	4.20	3.84	3.86
2081	NASDAQ	CYTK	Thu, Aug 2, 2012	4.08	4.14	3.74	3.90
2080	NASDAQ	CYTK	Wed, Aug 1, 2012	4.37	4.37	3.96	3.96
2079	NASDAQ	CYTK	Tue, Jul 31, 2012	4.44	4.44	3.96	4.16
2078	NASDAQ	CYTK	Mon, Jul 30, 2012	4.44	4.50	4.23	4.38
2077	NASDAQ	CYTK	Fri, Jul 27, 2012	4.44	4.56	4.36	4.44
2076	NASDAQ	CYTK	Thu, Jul 26, 2012	4.44	4.68	4.20	4.32
2075	NASDAQ	CYTK	Wed, Jul 25, 2012	4.26	4.26	4.09	4.20
2074	NASDAQ	CYTK	Tue, Jul 24, 2012	4.32	4.32	4.15	4.26
2073	NASDAQ	CYTK	Mon, Jul 23, 2012	4.38	4.38	4.20	4.20
2072	NASDAQ	CYTK	Fri, Jul 20, 2012	4.44	4.50	4.10	4.38
2071	NASDAQ	CYTK	Thu, Jul 19, 2012	4.08	4.32	3.87	4.32
2070	NASDAQ	CYTK	Wed, Jul 18, 2012	3.90	4.12	3.90	3.99
2069	NASDAQ	CYTK	Tue, Jul 17, 2012	4.04	4.04	3.84	3.85
2068	NASDAQ	CYTK	Mon, Jul 16, 2012	4.04	4.04	3.91	4.04
2067	NASDAQ	CYTK	Fri, Jul 13, 2012	4.02	4.02	3.90	3.90
2066	NASDAQ	CYTK	Thu, Jul 12, 2012	4.20	4.31	3.92	3.97
2065	NASDAQ	CYTK	Wed, Jul 11, 2012	4.26	4.41	4.08	4.10
2064	NASDAQ	CYTK	Tue, Jul 10, 2012	4.26	4.26	4.08	4.20
2063	NASDAQ	CYTK	Mon, Jul 9, 2012	4.32	4.32	4.02	4.21
2062	NASDAQ	CYTK	Fri, Jul 6, 2012	3.90	4.37	3.82	4.26
2061	NASDAQ	CYTK	Thu, Jul 5, 2012	3.84	3.96	3.78	3.78
2060	NASDAQ	CYTK	Tue, Jul 3, 2012	3.90	3.96	3.78	3.81
2059	NASDAQ	CYTK	Mon, Jul 2, 2012	3.98	4.08	3.72	3.72
2058	NASDAQ	CYTK	Fri, Jun 29, 2012	3.89	3.90	3.80	3.84
2057	NASDAQ	CYTK	Thu, Jun 28, 2012	3.84	3.93	3.79	3.85
2056	NASDAQ	CYTK	Wed, Jun 27, 2012	3.66	3.96	3.66	3.79
2055	NASDAQ	CYTK	Tue, Jun 26, 2012	3.72	3.96	3.72	3.84
2054	NASDAQ	CYTK	Mon, Jun 25, 2012	3.42	3.96	3.42	3.78
2053	NASDAQ	CYTK	Fri, Jun 22, 2012	3.78	4.10	3.60	3.60
2052	NASDAQ	CYTK	Thu, Jun 21, 2012	4.50	4.50	3.60	3.84
2051	NASDAQ	CYTK	Wed, Jun 20, 2012	4.50	4.50	3.96	4.32
2050	NASDAQ	CYTK	Tue, Jun 19, 2012	5.10	5.22	4.74	4.80
2049	NASDAQ	CYTK	Mon, Jun 18, 2012	5.16	5.22	4.92	5.10
2048	NASDAQ	CYTK	Fri, Jun 15, 2012	5.10	5.22	4.98	5.10
2047	NASDAQ	CYTK	Thu, Jun 14, 2012	4.92	5.22	4.92	5.16
2046	NASDAQ	CYTK	Wed, Jun 13, 2012	5.10	5.21	5.10	5.13
2045	NASDAQ	CYTK	Tue, Jun 12, 2012	4.98	5.21	4.98	5.10
2044	NASDAQ	CYTK	Mon, Jun 11, 2012	5.22	5.45	4.74	4.86
2043	NASDAQ	CYTK	Fri, Jun 8, 2012	5.52	5.52	5.16	5.22
2042	NASDAQ	CYTK	Thu, Jun 7, 2012	5.64	5.64	5.22	5.58
2041	NASDAQ	CYTK	Wed, Jun 6, 2012	5.52	5.94	5.52	5.58
2040	NASDAQ	CYTK	Tue, Jun 5, 2012	5.22	5.64	5.22	5.57
2039	NASDAQ	CYTK	Mon, Jun 4, 2012	5.46	5.46	5.22	5.28
2038	NASDAQ	CYTK	Fri, Jun 1, 2012	5.46	5.58	5.23	5.40
2037	NASDAQ	CYTK	Thu, May 31, 2012	5.58	5.58	5.40	5.52
2036	NASDAQ	CYTK	Wed, May 30, 2012	5.40	5.58	5.40	5.58
2035	NASDAQ	CYTK	Tue, May 29, 2012	5.46	5.58	5.40	5.58
2034	NASDAQ	CYTK	Fri, May 25, 2012	5.64	5.64	5.40	5.58
2033	NASDAQ	CYTK	Thu, May 24, 2012	5.58	5.70	5.46	5.46
2032	NASDAQ	CYTK	Wed, May 23, 2012	5.46	5.58	5.34	5.52
2031	NASDAQ	CYTK	Tue, May 22, 2012	5.34	5.52	5.34	5.46
2030	NASDAQ	CYTK	Mon, May 21, 2012	5.40	5.58	5.16	5.40
2029	NASDAQ	CYTK	Fri, May 18, 2012	5.40	5.52	5.28	5.40
2028	NASDAQ	CYTK	Thu, May 17, 2012	5.16	5.52	5.16	5.43
2027	NASDAQ	CYTK	Wed, May 16, 2012	5.22	5.76	5.16	5.25
2026	NASDAQ	CYTK	Tue, May 15, 2012	5.37	5.52	5.10	5.40
2025	NASDAQ	CYTK	Mon, May 14, 2012	5.58	5.70	5.22	5.40
2024	NASDAQ	CYTK	Fri, May 11, 2012	5.70	5.70	5.52	5.58
2023	NASDAQ	CYTK	Thu, May 10, 2012	5.58	5.93	5.57	5.70
2022	NASDAQ	CYTK	Wed, May 9, 2012	5.58	5.82	5.47	5.70
2021	NASDAQ	CYTK	Tue, May 8, 2012	5.70	5.82	5.52	5.52
2020	NASDAQ	CYTK	Mon, May 7, 2012	5.70	5.82	5.44	5.82
2019	NASDAQ	CYTK	Fri, May 4, 2012	6.06	6.08	5.40	5.64
2018	NASDAQ	CYTK	Thu, May 3, 2012	6.27	6.30	6.06	6.06
2017	NASDAQ	CYTK	Wed, May 2, 2012	6.30	6.36	6.06	6.06
2016	NASDAQ	CYTK	Tue, May 1, 2012	6.06	6.30	6.00	6.18
2015	NASDAQ	CYTK	Mon, Apr 30, 2012	6.30	6.48	6.06	6.06
2014	NASDAQ	CYTK	Fri, Apr 27, 2012	6.24	6.42	6.06	6.24
2013	NASDAQ	CYTK	Thu, Apr 26, 2012	6.90	6.90	6.06	6.24
2012	NASDAQ	CYTK	Wed, Apr 25, 2012	7.20	7.38	7.02	7.20
2011	NASDAQ	CYTK	Tue, Apr 24, 2012	7.14	7.26	6.84	7.20
2010	NASDAQ	CYTK	Mon, Apr 23, 2012	7.08	7.26	6.84	7.08
2009	NASDAQ	CYTK	Fri, Apr 20, 2012	6.96	7.32	6.72	7.02
2008	NASDAQ	CYTK	Thu, Apr 19, 2012	7.02	7.44	6.78	6.90
2007	NASDAQ	CYTK	Wed, Apr 18, 2012	6.72	6.72	6.36	6.54
2006	NASDAQ	CYTK	Tue, Apr 17, 2012	6.90	6.96	6.60	6.60
2005	NASDAQ	CYTK	Mon, Apr 16, 2012	6.18	7.14	6.18	6.84
2004	NASDAQ	CYTK	Fri, Apr 13, 2012	6.60	6.72	6.06	6.12
2003	NASDAQ	CYTK	Thu, Apr 12, 2012	6.36	6.78	6.30	6.54
2002	NASDAQ	CYTK	Wed, Apr 11, 2012	6.30	6.83	6.30	6.54
2001	NASDAQ	CYTK	Tue, Apr 10, 2012	6.60	6.60	6.24	6.30
2000	NASDAQ	CYTK	Mon, Apr 9, 2012	6.72	6.96	6.30	6.42
1999	NASDAQ	CYTK	Thu, Apr 5, 2012	6.48	6.96	6.48	6.84
1998	NASDAQ	CYTK	Wed, Apr 4, 2012	6.90	7.14	6.42	6.54
1997	NASDAQ	CYTK	Tue, Apr 3, 2012	6.84	6.96	6.78	6.84
1996	NASDAQ	CYTK	Mon, Apr 2, 2012	6.90	7.02	6.78	6.84
1995	NASDAQ	CYTK	Fri, Mar 30, 2012	6.84	7.02	6.78	6.96
1994	NASDAQ	CYTK	Thu, Mar 29, 2012	6.78	6.96	6.78	6.96
1993	NASDAQ	CYTK	Wed, Mar 28, 2012	6.84	7.08	6.78	6.90
1992	NASDAQ	CYTK	Tue, Mar 27, 2012	7.02	7.02	6.72	6.96
1991	NASDAQ	CYTK	Mon, Mar 26, 2012	6.96	7.08	6.84	7.02
1990	NASDAQ	CYTK	Fri, Mar 23, 2012	6.90	7.09	6.78	6.96
1989	NASDAQ	CYTK	Thu, Mar 22, 2012	7.14	7.20	6.96	7.02
1988	NASDAQ	CYTK	Wed, Mar 21, 2012	7.08	7.14	6.90	6.96
1987	NASDAQ	CYTK	Tue, Mar 20, 2012	6.84	7.38	6.84	7.08
1986	NASDAQ	CYTK	Mon, Mar 19, 2012	7.08	7.20	6.84	6.96
1985	NASDAQ	CYTK	Fri, Mar 16, 2012	7.26	7.38	7.02	7.20
1984	NASDAQ	CYTK	Thu, Mar 15, 2012	7.38	7.74	7.14	7.26
1983	NASDAQ	CYTK	Wed, Mar 14, 2012	7.08	7.26	6.90	7.20
1982	NASDAQ	CYTK	Tue, Mar 13, 2012	7.14	7.38	6.96	7.02
1981	NASDAQ	CYTK	Mon, Mar 12, 2012	7.08	7.44	6.96	7.14
1980	NASDAQ	CYTK	Fri, Mar 9, 2012	7.14	7.26	6.72	7.08
1979	NASDAQ	CYTK	Thu, Mar 8, 2012	6.96	7.23	6.84	7.14
1978	NASDAQ	CYTK	Wed, Mar 7, 2012	6.78	7.47	6.60	6.96
1977	NASDAQ	CYTK	Tue, Mar 6, 2012	6.90	6.90	6.42	6.72
1976	NASDAQ	CYTK	Mon, Mar 5, 2012	6.30	6.42	6.18	6.30
1975	NASDAQ	CYTK	Fri, Mar 2, 2012	6.24	6.48	6.18	6.30
1974	NASDAQ	CYTK	Thu, Mar 1, 2012	6.30	6.54	6.30	6.30
1973	NASDAQ	CYTK	Wed, Feb 29, 2012	6.36	6.60	6.18	6.18
1972	NASDAQ	CYTK	Tue, Feb 28, 2012	6.24	6.42	6.12	6.24
1971	NASDAQ	CYTK	Mon, Feb 27, 2012	6.24	6.48	6.18	6.18
1970	NASDAQ	CYTK	Fri, Feb 24, 2012	6.36	6.48	6.24	6.24
1969	NASDAQ	CYTK	Thu, Feb 23, 2012	6.24	6.45	6.12	6.30
1968	NASDAQ	CYTK	Wed, Feb 22, 2012	6.24	6.24	6.00	6.12
1967	NASDAQ	CYTK	Tue, Feb 21, 2012	6.42	6.54	6.24	6.24
1966	NASDAQ	CYTK	Fri, Feb 17, 2012	6.42	6.45	6.24	6.36
1965	NASDAQ	CYTK	Thu, Feb 16, 2012	6.72	6.72	6.24	6.36
1964	NASDAQ	CYTK	Wed, Feb 15, 2012	6.54	6.84	6.54	6.72
1963	NASDAQ	CYTK	Tue, Feb 14, 2012	7.02	7.02	6.54	6.54
1962	NASDAQ	CYTK	Mon, Feb 13, 2012	7.02	7.20	6.78	7.02
1961	NASDAQ	CYTK	Fri, Feb 10, 2012	7.14	7.14	6.84	7.08
1960	NASDAQ	CYTK	Thu, Feb 9, 2012	7.08	7.32	7.02	7.14
1959	NASDAQ	CYTK	Wed, Feb 8, 2012	6.60	7.08	6.59	7.02
1958	NASDAQ	CYTK	Tue, Feb 7, 2012	6.48	6.60	6.42	6.54
1957	NASDAQ	CYTK	Mon, Feb 6, 2012	6.54	6.54	6.30	6.54
1956	NASDAQ	CYTK	Fri, Feb 3, 2012	6.60	6.60	6.30	6.48
1955	NASDAQ	CYTK	Thu, Feb 2, 2012	6.42	6.48	6.30	6.48
1954	NASDAQ	CYTK	Wed, Feb 1, 2012	6.42	6.48	6.06	6.24
1953	NASDAQ	CYTK	Tue, Jan 31, 2012	6.24	6.36	6.06	6.30
1952	NASDAQ	CYTK	Mon, Jan 30, 2012	6.06	6.24	6.00	6.24
1951	NASDAQ	CYTK	Fri, Jan 27, 2012	6.00	6.13	5.94	6.06
1950	NASDAQ	CYTK	Thu, Jan 26, 2012	6.24	6.24	5.94	6.00
1949	NASDAQ	CYTK	Wed, Jan 25, 2012	6.36	6.36	6.06	6.18
1948	NASDAQ	CYTK	Tue, Jan 24, 2012	6.24	6.36	6.06	6.30
1947	NASDAQ	CYTK	Mon, Jan 23, 2012	6.00	6.30	6.00	6.24
1946	NASDAQ	CYTK	Fri, Jan 20, 2012	6.30	6.30	6.18	6.18
1945	NASDAQ	CYTK	Thu, Jan 19, 2012	6.00	6.30	5.95	6.24
1944	NASDAQ	CYTK	Wed, Jan 18, 2012	6.00	6.00	5.90	6.00
1943	NASDAQ	CYTK	Tue, Jan 17, 2012	5.88	6.06	5.88	5.99
1942	NASDAQ	CYTK	Fri, Jan 13, 2012	6.00	6.06	5.88	6.06
1941	NASDAQ	CYTK	Thu, Jan 12, 2012	6.00	6.06	5.94	5.94
1940	NASDAQ	CYTK	Wed, Jan 11, 2012	6.00	6.06	5.94	6.00
1939	NASDAQ	CYTK	Tue, Jan 10, 2012	6.12	6.12	5.95	6.00
1938	NASDAQ	CYTK	Mon, Jan 9, 2012	6.18	6.24	6.00	6.18
1937	NASDAQ	CYTK	Fri, Jan 6, 2012	5.88	6.18	5.88	6.18
1936	NASDAQ	CYTK	Thu, Jan 5, 2012	5.88	6.00	5.82	5.88
1935	NASDAQ	CYTK	Wed, Jan 4, 2012	5.82	5.94	5.82	5.88
1934	NASDAQ	CYTK	Tue, Jan 3, 2012	5.94	6.00	5.88	5.88
1933	NASDAQ	CYTK	Fri, Dec 30, 2011	5.82	5.94	5.70	5.76
1932	NASDAQ	CYTK	Thu, Dec 29, 2011	5.94	6.24	5.77	5.82
1931	NASDAQ	CYTK	Wed, Dec 28, 2011	5.94	6.24	5.94	6.00
1930	NASDAQ	CYTK	Tue, Dec 27, 2011	6.00	6.12	5.89	5.99
1929	NASDAQ	CYTK	Fri, Dec 23, 2011	5.94	6.24	5.94	5.94
1928	NASDAQ	CYTK	Thu, Dec 22, 2011	6.00	6.06	5.94	5.94
1927	NASDAQ	CYTK	Wed, Dec 21, 2011	5.94	6.06	5.94	6.00
1926	NASDAQ	CYTK	Tue, Dec 20, 2011	5.94	6.06	5.76	6.00
1925	NASDAQ	CYTK	Mon, Dec 19, 2011	5.92	6.00	5.77	5.94
1924	NASDAQ	CYTK	Fri, Dec 16, 2011	6.06	6.06	5.82	5.88
1923	NASDAQ	CYTK	Thu, Dec 15, 2011	6.06	6.06	5.94	6.06
1922	NASDAQ	CYTK	Wed, Dec 14, 2011	5.82	6.12	5.82	6.00
1921	NASDAQ	CYTK	Tue, Dec 13, 2011	5.94	6.06	5.88	6.00
1920	NASDAQ	CYTK	Mon, Dec 12, 2011	6.00	6.12	5.94	6.00
1919	NASDAQ	CYTK	Fri, Dec 9, 2011	6.00	6.12	5.94	6.06
1918	NASDAQ	CYTK	Thu, Dec 8, 2011	5.96	6.18	5.88	5.94
1917	NASDAQ	CYTK	Wed, Dec 7, 2011	5.90	6.18	5.88	6.00
1916	NASDAQ	CYTK	Tue, Dec 6, 2011	6.12	6.12	5.92	6.00
1915	NASDAQ	CYTK	Mon, Dec 5, 2011	6.24	6.24	5.88	6.12
1914	NASDAQ	CYTK	Fri, Dec 2, 2011	6.18	6.24	6.06	6.24
1913	NASDAQ	CYTK	Thu, Dec 1, 2011	6.03	6.18	5.82	6.18
1912	NASDAQ	CYTK	Wed, Nov 30, 2011	6.06	6.12	5.82	6.12
1911	NASDAQ	CYTK	Tue, Nov 29, 2011	5.91	6.06	5.76	5.77
1910	NASDAQ	CYTK	Mon, Nov 28, 2011	6.06	6.30	5.88	5.94
1909	NASDAQ	CYTK	Fri, Nov 25, 2011	5.88	6.00	5.73	5.82
1908	NASDAQ	CYTK	Wed, Nov 23, 2011	5.94	6.12	5.70	5.88
1907	NASDAQ	CYTK	Tue, Nov 22, 2011	5.82	6.30	5.82	5.88
1906	NASDAQ	CYTK	Mon, Nov 21, 2011	5.94	6.30	5.76	5.82
1905	NASDAQ	CYTK	Fri, Nov 18, 2011	6.78	6.78	5.33	6.00
1904	NASDAQ	CYTK	Thu, Nov 17, 2011	7.02	7.14	6.72	6.78
1903	NASDAQ	CYTK	Wed, Nov 16, 2011	6.78	7.50	6.78	6.96
1902	NASDAQ	CYTK	Tue, Nov 15, 2011	6.90	7.02	6.84	6.90
1901	NASDAQ	CYTK	Mon, Nov 14, 2011	6.90	7.08	6.84	6.84
1900	NASDAQ	CYTK	Fri, Nov 11, 2011	6.84	7.08	6.84	7.02
1899	NASDAQ	CYTK	Thu, Nov 10, 2011	6.90	7.08	6.60	6.78
1898	NASDAQ	CYTK	Wed, Nov 9, 2011	6.72	7.08	6.72	6.90
1897	NASDAQ	CYTK	Tue, Nov 8, 2011	7.02	7.03	6.72	6.96
1896	NASDAQ	CYTK	Mon, Nov 7, 2011	6.84	7.20	6.84	7.02
1895	NASDAQ	CYTK	Fri, Nov 4, 2011	6.78	7.02	6.72	6.72
1894	NASDAQ	CYTK	Thu, Nov 3, 2011	7.02	7.08	6.72	6.78
1893	NASDAQ	CYTK	Wed, Nov 2, 2011	6.72	6.96	6.60	6.78
1892	NASDAQ	CYTK	Tue, Nov 1, 2011	6.96	7.20	6.60	6.72
1891	NASDAQ	CYTK	Mon, Oct 31, 2011	6.90	7.08	6.72	6.96
1890	NASDAQ	CYTK	Fri, Oct 28, 2011	6.90	7.50	6.90	7.08
1889	NASDAQ	CYTK	Thu, Oct 27, 2011	6.96	7.68	6.84	6.96
1888	NASDAQ	CYTK	Wed, Oct 26, 2011	6.72	6.90	6.72	6.90
1887	NASDAQ	CYTK	Tue, Oct 25, 2011	7.02	7.06	6.72	6.72
1886	NASDAQ	CYTK	Mon, Oct 24, 2011	7.20	7.20	6.90	7.20
1885	NASDAQ	CYTK	Fri, Oct 21, 2011	7.38	7.44	7.14	7.14
1884	NASDAQ	CYTK	Thu, Oct 20, 2011	7.56	7.62	7.26	7.26
1883	NASDAQ	CYTK	Wed, Oct 19, 2011	7.26	7.74	7.26	7.38
1882	NASDAQ	CYTK	Tue, Oct 18, 2011	7.20	7.50	7.20	7.26
1881	NASDAQ	CYTK	Mon, Oct 17, 2011	7.32	7.32	7.08	7.32
1880	NASDAQ	CYTK	Fri, Oct 14, 2011	7.02	7.62	7.02	7.38
1879	NASDAQ	CYTK	Thu, Oct 13, 2011	7.80	8.04	7.08	7.08
1878	NASDAQ	CYTK	Wed, Oct 12, 2011	6.84	7.32	6.78	7.32
1877	NASDAQ	CYTK	Tue, Oct 11, 2011	6.48	6.84	6.48	6.84
1876	NASDAQ	CYTK	Mon, Oct 10, 2011	6.60	6.78	6.42	6.66
1875	NASDAQ	CYTK	Fri, Oct 7, 2011	6.78	6.90	6.42	6.66
1874	NASDAQ	CYTK	Thu, Oct 6, 2011	6.60	6.78	6.60	6.60
1873	NASDAQ	CYTK	Wed, Oct 5, 2011	6.84	6.90	6.42	6.72
1872	NASDAQ	CYTK	Tue, Oct 4, 2011	6.72	6.96	6.48	6.84
1871	NASDAQ	CYTK	Mon, Oct 3, 2011	6.96	7.02	6.60	6.84
1870	NASDAQ	CYTK	Fri, Sep 30, 2011	6.60	7.02	6.36	7.02
1869	NASDAQ	CYTK	Thu, Sep 29, 2011	7.02	7.02	6.54	6.60
1868	NASDAQ	CYTK	Wed, Sep 28, 2011	7.26	7.26	6.66	6.96
1867	NASDAQ	CYTK	Tue, Sep 27, 2011	6.96	7.74	6.90	7.32
1866	NASDAQ	CYTK	Mon, Sep 26, 2011	7.02	7.02	6.60	6.60
1865	NASDAQ	CYTK	Fri, Sep 23, 2011	6.72	7.08	6.60	7.08
1864	NASDAQ	CYTK	Thu, Sep 22, 2011	6.90	7.02	6.60	6.60
1863	NASDAQ	CYTK	Wed, Sep 21, 2011	7.50	7.74	7.14	7.14
1862	NASDAQ	CYTK	Tue, Sep 20, 2011	7.80	7.80	7.26	7.38
1861	NASDAQ	CYTK	Mon, Sep 19, 2011	7.86	8.04	7.56	7.68
1860	NASDAQ	CYTK	Fri, Sep 16, 2011	8.04	8.16	7.44	8.04
1859	NASDAQ	CYTK	Thu, Sep 15, 2011	7.32	8.70	7.32	8.28
1858	NASDAQ	CYTK	Wed, Sep 14, 2011	6.90	7.32	6.60	7.20
1857	NASDAQ	CYTK	Tue, Sep 13, 2011	6.72	6.96	6.60	6.90
1856	NASDAQ	CYTK	Mon, Sep 12, 2011	6.42	6.84	6.18	6.66
1855	NASDAQ	CYTK	Fri, Sep 9, 2011	6.72	6.84	6.42	6.72
1854	NASDAQ	CYTK	Thu, Sep 8, 2011	6.60	7.14	6.54	6.84
1853	NASDAQ	CYTK	Wed, Sep 7, 2011	6.78	6.90	6.60	6.72
1852	NASDAQ	CYTK	Tue, Sep 6, 2011	6.66	6.72	6.48	6.54
1851	NASDAQ	CYTK	Fri, Sep 2, 2011	6.36	6.78	6.24	6.66
1850	NASDAQ	CYTK	Thu, Sep 1, 2011	6.96	7.02	6.48	6.48
1849	NASDAQ	CYTK	Wed, Aug 31, 2011	7.08	7.08	6.78	6.96
1848	NASDAQ	CYTK	Tue, Aug 30, 2011	6.84	6.96	6.66	6.96
1847	NASDAQ	CYTK	Mon, Aug 29, 2011	6.90	7.14	6.66	6.90
1846	NASDAQ	CYTK	Fri, Aug 26, 2011	6.36	6.72	6.06	6.66
1845	NASDAQ	CYTK	Thu, Aug 25, 2011	6.36	6.60	6.30	6.42
1844	NASDAQ	CYTK	Wed, Aug 24, 2011	6.30	6.54	6.24	6.36
1843	NASDAQ	CYTK	Tue, Aug 23, 2011	6.42	6.96	6.24	6.24
1842	NASDAQ	CYTK	Mon, Aug 22, 2011	6.24	6.42	6.00	6.30
1841	NASDAQ	CYTK	Fri, Aug 19, 2011	6.12	6.42	6.06	6.06
1840	NASDAQ	CYTK	Thu, Aug 18, 2011	6.18	6.24	6.06	6.18
1839	NASDAQ	CYTK	Wed, Aug 17, 2011	6.42	6.57	6.12	6.42
1838	NASDAQ	CYTK	Tue, Aug 16, 2011	6.30	6.36	6.12	6.36
1837	NASDAQ	CYTK	Mon, Aug 15, 2011	6.36	6.42	6.18	6.42
1836	NASDAQ	CYTK	Fri, Aug 12, 2011	6.18	6.48	6.12	6.24
1835	NASDAQ	CYTK	Thu, Aug 11, 2011	6.06	6.42	5.88	6.12
1834	NASDAQ	CYTK	Wed, Aug 10, 2011	5.82	6.42	5.76	6.00
1833	NASDAQ	CYTK	Tue, Aug 9, 2011	6.00	6.24	5.91	6.00
1832	NASDAQ	CYTK	Mon, Aug 8, 2011	6.12	6.42	5.34	5.88
1831	NASDAQ	CYTK	Fri, Aug 5, 2011	7.26	7.32	5.94	6.66
1830	NASDAQ	CYTK	Thu, Aug 4, 2011	7.62	7.74	7.14	7.20
1829	NASDAQ	CYTK	Wed, Aug 3, 2011	7.74	7.80	7.26	7.74
1828	NASDAQ	CYTK	Tue, Aug 2, 2011	7.80	7.86	7.32	7.62
1827	NASDAQ	CYTK	Mon, Aug 1, 2011	7.74	7.80	7.44	7.80
1826	NASDAQ	CYTK	Fri, Jul 29, 2011	7.38	7.68	7.20	7.56
1825	NASDAQ	CYTK	Thu, Jul 28, 2011	7.62	7.68	7.32	7.38
1824	NASDAQ	CYTK	Wed, Jul 27, 2011	7.80	7.80	7.38	7.38
1823	NASDAQ	CYTK	Tue, Jul 26, 2011	7.74	7.86	7.50	7.74
1822	NASDAQ	CYTK	Mon, Jul 25, 2011	7.68	7.92	7.56	7.74
1821	NASDAQ	CYTK	Fri, Jul 22, 2011	7.80	7.98	7.62	7.74
1820	NASDAQ	CYTK	Thu, Jul 21, 2011	7.86	8.10	7.62	7.74
1819	NASDAQ	CYTK	Wed, Jul 20, 2011	7.62	7.98	7.39	7.74
1818	NASDAQ	CYTK	Tue, Jul 19, 2011	7.68	7.74	7.44	7.62
1817	NASDAQ	CYTK	Mon, Jul 18, 2011	7.80	7.80	7.50	7.68
1816	NASDAQ	CYTK	Fri, Jul 15, 2011	7.86	8.22	7.68	7.80
1815	NASDAQ	CYTK	Thu, Jul 14, 2011	7.74	8.04	7.56	7.80
1814	NASDAQ	CYTK	Wed, Jul 13, 2011	7.44	8.10	7.26	7.68
1813	NASDAQ	CYTK	Tue, Jul 12, 2011	7.20	7.62	6.99	7.44
1812	NASDAQ	CYTK	Mon, Jul 11, 2011	7.14	7.32	7.02	7.14
1811	NASDAQ	CYTK	Fri, Jul 8, 2011	7.20	7.38	7.14	7.26
1810	NASDAQ	CYTK	Thu, Jul 7, 2011	7.32	7.32	7.02	7.26
1809	NASDAQ	CYTK	Wed, Jul 6, 2011	7.38	7.44	7.20	7.20
1808	NASDAQ	CYTK	Tue, Jul 5, 2011	7.26	7.49	7.20	7.38
1807	NASDAQ	CYTK	Fri, Jul 1, 2011	7.44	7.44	7.20	7.26
1806	NASDAQ	CYTK	Thu, Jun 30, 2011	7.50	7.50	7.26	7.50
1805	NASDAQ	CYTK	Wed, Jun 29, 2011	7.26	7.50	7.20	7.50
1804	NASDAQ	CYTK	Tue, Jun 28, 2011	7.32	7.43	7.20	7.38
1803	NASDAQ	CYTK	Mon, Jun 27, 2011	7.20	7.32	7.02	7.26
1802	NASDAQ	CYTK	Fri, Jun 24, 2011	7.08	7.50	6.84	7.32
1801	NASDAQ	CYTK	Thu, Jun 23, 2011	6.84	7.08	6.84	6.90
1800	NASDAQ	CYTK	Wed, Jun 22, 2011	6.96	7.08	6.84	6.90
1799	NASDAQ	CYTK	Tue, Jun 21, 2011	6.96	7.32	6.84	7.02
1798	NASDAQ	CYTK	Mon, Jun 20, 2011	6.90	6.96	6.78	6.90
1797	NASDAQ	CYTK	Fri, Jun 17, 2011	6.90	7.08	6.72	6.90
1796	NASDAQ	CYTK	Thu, Jun 16, 2011	6.90	6.93	6.72	6.84
1795	NASDAQ	CYTK	Wed, Jun 15, 2011	6.90	6.96	6.72	6.90
1794	NASDAQ	CYTK	Tue, Jun 14, 2011	7.02	7.14	6.84	7.02
1793	NASDAQ	CYTK	Mon, Jun 13, 2011	7.08	7.20	6.96	6.96
1792	NASDAQ	CYTK	Fri, Jun 10, 2011	7.20	7.44	6.96	7.08
1791	NASDAQ	CYTK	Thu, Jun 9, 2011	7.20	7.44	6.96	7.32
1790	NASDAQ	CYTK	Wed, Jun 8, 2011	7.62	7.62	7.20	7.20
1789	NASDAQ	CYTK	Tue, Jun 7, 2011	7.80	8.04	7.56	7.68
1788	NASDAQ	CYTK	Mon, Jun 6, 2011	8.10	8.28	7.68	7.68
1787	NASDAQ	CYTK	Fri, Jun 3, 2011	8.22	8.46	7.92	8.16
1786	NASDAQ	CYTK	Thu, Jun 2, 2011	8.28	8.40	8.16	8.28
1785	NASDAQ	CYTK	Wed, Jun 1, 2011	8.88	8.94	7.98	8.22
1784	NASDAQ	CYTK	Tue, May 31, 2011	8.64	9.06	8.40	8.82
1783	NASDAQ	CYTK	Fri, May 27, 2011	8.04	8.88	7.86	8.58
1782	NASDAQ	CYTK	Thu, May 26, 2011	8.16	8.22	7.74	8.04
1781	NASDAQ	CYTK	Wed, May 25, 2011	8.16	8.28	8.10	8.10
1780	NASDAQ	CYTK	Tue, May 24, 2011	8.22	8.40	8.04	8.10
1779	NASDAQ	CYTK	Mon, May 23, 2011	8.10	8.34	8.10	8.22
1778	NASDAQ	CYTK	Fri, May 20, 2011	8.40	8.46	8.16	8.22
1777	NASDAQ	CYTK	Thu, May 19, 2011	8.70	8.70	8.28	8.40
1776	NASDAQ	CYTK	Wed, May 18, 2011	8.34	8.64	8.28	8.64
1775	NASDAQ	CYTK	Tue, May 17, 2011	8.64	8.76	8.22	8.34
1774	NASDAQ	CYTK	Mon, May 16, 2011	8.82	9.54	8.58	8.58
1773	NASDAQ	CYTK	Fri, May 13, 2011	8.88	9.12	8.64	8.88
1772	NASDAQ	CYTK	Thu, May 12, 2011	8.52	8.88	8.52	8.88
1771	NASDAQ	CYTK	Wed, May 11, 2011	8.94	9.00	8.46	8.58
1770	NASDAQ	CYTK	Tue, May 10, 2011	8.40	8.82	8.22	8.82
1769	NASDAQ	CYTK	Mon, May 9, 2011	8.16	8.40	8.16	8.40
1768	NASDAQ	CYTK	Fri, May 6, 2011	8.22	8.40	8.10	8.16
1767	NASDAQ	CYTK	Thu, May 5, 2011	8.34	8.70	8.10	8.16
1766	NASDAQ	CYTK	Wed, May 4, 2011	8.58	8.75	8.22	8.34
1765	NASDAQ	CYTK	Tue, May 3, 2011	8.70	8.88	8.52	8.58
1764	NASDAQ	CYTK	Mon, May 2, 2011	9.06	9.06	8.64	8.70
1763	NASDAQ	CYTK	Fri, Apr 29, 2011	9.06	9.06	8.82	8.94
1762	NASDAQ	CYTK	Thu, Apr 28, 2011	9.12	9.12	8.82	9.00
1761	NASDAQ	CYTK	Wed, Apr 27, 2011	9.00	9.06	8.70	8.88
1760	NASDAQ	CYTK	Tue, Apr 26, 2011	9.18	9.18	8.70	8.88
1759	NASDAQ	CYTK	Mon, Apr 25, 2011	9.24	9.24	9.00	9.09
1758	NASDAQ	CYTK	Thu, Apr 21, 2011	9.18	9.30	8.82	9.24
1757	NASDAQ	CYTK	Wed, Apr 20, 2011	8.76	9.12	8.57	9.12
1756	NASDAQ	CYTK	Tue, Apr 19, 2011	8.52	8.82	8.28	8.64
1755	NASDAQ	CYTK	Mon, Apr 18, 2011	8.64	9.00	8.16	8.40
1754	NASDAQ	CYTK	Fri, Apr 15, 2011	8.94	9.12	8.64	9.00
1753	NASDAQ	CYTK	Thu, Apr 14, 2011	9.30	9.30	8.94	9.00
1752	NASDAQ	CYTK	Wed, Apr 13, 2011	9.30	9.30	8.88	9.12
1751	NASDAQ	CYTK	Tue, Apr 12, 2011	9.18	10.14	9.06	9.18
1750	NASDAQ	CYTK	Mon, Apr 11, 2011	8.94	9.54	8.88	9.30
1749	NASDAQ	CYTK	Fri, Apr 8, 2011	8.82	8.88	8.64	8.64
1748	NASDAQ	CYTK	Thu, Apr 7, 2011	8.82	9.06	8.76	8.76
1747	NASDAQ	CYTK	Wed, Apr 6, 2011	8.94	8.94	8.79	8.82
1746	NASDAQ	CYTK	Tue, Apr 5, 2011	8.88	9.00	8.76	8.82
1745	NASDAQ	CYTK	Mon, Apr 4, 2011	9.00	9.27	8.70	8.94
1744	NASDAQ	CYTK	Fri, Apr 1, 2011	9.06	9.12	8.88	9.06
1743	NASDAQ	CYTK	Thu, Mar 31, 2011	8.94	9.21	8.70	8.94
1742	NASDAQ	CYTK	Wed, Mar 30, 2011	8.88	9.06	8.70	9.00
1741	NASDAQ	CYTK	Tue, Mar 29, 2011	8.64	9.00	8.52	8.88
1740	NASDAQ	CYTK	Mon, Mar 28, 2011	8.88	9.54	8.58	8.64
1739	NASDAQ	CYTK	Fri, Mar 25, 2011	8.40	8.52	8.28	8.40
1738	NASDAQ	CYTK	Thu, Mar 24, 2011	8.04	8.52	7.86	8.28
1737	NASDAQ	CYTK	Wed, Mar 23, 2011	7.92	8.34	7.68	8.04
1736	NASDAQ	CYTK	Tue, Mar 22, 2011	7.62	7.68	7.41	7.56
1735	NASDAQ	CYTK	Mon, Mar 21, 2011	7.74	7.89	7.50	7.56
1734	NASDAQ	CYTK	Fri, Mar 18, 2011	7.50	7.80	7.38	7.68
1733	NASDAQ	CYTK	Thu, Mar 17, 2011	7.98	7.98	7.20	7.50
1732	NASDAQ	CYTK	Wed, Mar 16, 2011	8.34	8.40	7.86	7.92
1731	NASDAQ	CYTK	Tue, Mar 15, 2011	8.34	8.40	7.86	8.34
1730	NASDAQ	CYTK	Mon, Mar 14, 2011	8.94	9.06	8.40	8.58
1729	NASDAQ	CYTK	Fri, Mar 11, 2011	8.88	9.18	8.76	9.12
1728	NASDAQ	CYTK	Thu, Mar 10, 2011	9.00	9.12	8.88	8.88
1727	NASDAQ	CYTK	Wed, Mar 9, 2011	8.94	9.18	8.82	9.00
1726	NASDAQ	CYTK	Tue, Mar 8, 2011	8.82	9.06	8.82	9.00
1725	NASDAQ	CYTK	Mon, Mar 7, 2011	9.06	9.06	8.76	8.88
1724	NASDAQ	CYTK	Fri, Mar 4, 2011	9.24	9.24	9.06	9.12
1723	NASDAQ	CYTK	Thu, Mar 3, 2011	9.36	9.36	9.12	9.24
1722	NASDAQ	CYTK	Wed, Mar 2, 2011	9.36	9.42	8.88	9.24
1721	NASDAQ	CYTK	Tue, Mar 1, 2011	9.60	9.72	9.18	9.42
1720	NASDAQ	CYTK	Mon, Feb 28, 2011	9.18	9.42	9.06	9.42
1719	NASDAQ	CYTK	Fri, Feb 25, 2011	9.18	9.30	9.03	9.18
1718	NASDAQ	CYTK	Thu, Feb 24, 2011	8.88	9.12	8.88	9.12
1717	NASDAQ	CYTK	Wed, Feb 23, 2011	8.70	9.00	8.64	8.82
1716	NASDAQ	CYTK	Tue, Feb 22, 2011	9.12	9.18	8.64	8.64
1715	NASDAQ	CYTK	Fri, Feb 18, 2011	9.18	9.36	8.82	9.12
1714	NASDAQ	CYTK	Thu, Feb 17, 2011	9.48	9.54	8.88	9.00
1713	NASDAQ	CYTK	Wed, Feb 16, 2011	10.02	10.20	9.24	9.33
1712	NASDAQ	CYTK	Tue, Feb 15, 2011	10.98	10.98	9.96	10.02
1711	NASDAQ	CYTK	Mon, Feb 14, 2011	11.22	11.28	10.86	10.98
1710	NASDAQ	CYTK	Fri, Feb 11, 2011	10.80	10.98	10.68	10.86
1709	NASDAQ	CYTK	Thu, Feb 10, 2011	11.04	11.28	10.68	10.86
1708	NASDAQ	CYTK	Wed, Feb 9, 2011	11.34	11.52	10.98	11.04
1707	NASDAQ	CYTK	Tue, Feb 8, 2011	11.16	11.40	11.16	11.16
1706	NASDAQ	CYTK	Mon, Feb 7, 2011	11.10	11.28	11.10	11.16
1705	NASDAQ	CYTK	Fri, Feb 4, 2011	11.34	11.52	11.16	11.22
1704	NASDAQ	CYTK	Thu, Feb 3, 2011	11.40	11.46	11.28	11.40
1703	NASDAQ	CYTK	Wed, Feb 2, 2011	11.40	11.58	11.40	11.46
1702	NASDAQ	CYTK	Tue, Feb 1, 2011	11.46	11.64	11.34	11.46
1701	NASDAQ	CYTK	Mon, Jan 31, 2011	11.52	11.76	11.40	11.40
1700	NASDAQ	CYTK	Fri, Jan 28, 2011	11.46	11.58	11.17	11.40
1699	NASDAQ	CYTK	Thu, Jan 27, 2011	11.46	11.70	11.34	11.46
1698	NASDAQ	CYTK	Wed, Jan 26, 2011	11.34	11.52	11.22	11.52
1697	NASDAQ	CYTK	Tue, Jan 25, 2011	11.46	11.46	11.22	11.28
1696	NASDAQ	CYTK	Mon, Jan 24, 2011	11.28	11.52	11.22	11.52
1695	NASDAQ	CYTK	Fri, Jan 21, 2011	11.82	11.94	11.22	11.22
1694	NASDAQ	CYTK	Thu, Jan 20, 2011	12.12	12.30	10.86	11.76
1693	NASDAQ	CYTK	Wed, Jan 19, 2011	12.54	12.60	12.24	12.30
1692	NASDAQ	CYTK	Tue, Jan 18, 2011	12.60	12.60	12.24	12.54
1691	NASDAQ	CYTK	Fri, Jan 14, 2011	12.24	12.42	12.18	12.42
1690	NASDAQ	CYTK	Thu, Jan 13, 2011	12.18	12.27	12.12	12.18
1689	NASDAQ	CYTK	Wed, Jan 12, 2011	12.36	12.36	12.09	12.12
1688	NASDAQ	CYTK	Tue, Jan 11, 2011	12.24	12.42	12.06	12.18
1687	NASDAQ	CYTK	Mon, Jan 10, 2011	12.36	12.42	12.12	12.12
1686	NASDAQ	CYTK	Fri, Jan 7, 2011	12.72	12.72	12.30	12.36
1685	NASDAQ	CYTK	Thu, Jan 6, 2011	12.90	12.90	12.54	12.66
1684	NASDAQ	CYTK	Wed, Jan 5, 2011	12.84	12.84	12.48	12.78
1683	NASDAQ	CYTK	Tue, Jan 4, 2011	12.96	13.02	12.60	12.78
1682	NASDAQ	CYTK	Mon, Jan 3, 2011	12.66	12.96	12.48	12.96
1681	NASDAQ	CYTK	Fri, Dec 31, 2010	12.60	12.72	12.42	12.54
1680	NASDAQ	CYTK	Thu, Dec 30, 2010	12.60	12.66	12.42	12.54
1679	NASDAQ	CYTK	Wed, Dec 29, 2010	12.90	12.96	12.48	12.48
1678	NASDAQ	CYTK	Tue, Dec 28, 2010	12.54	12.96	12.54	12.84
1677	NASDAQ	CYTK	Mon, Dec 27, 2010	12.30	12.84	12.24	12.60
1676	NASDAQ	CYTK	Thu, Dec 23, 2010	12.60	12.60	12.12	12.27
1675	NASDAQ	CYTK	Wed, Dec 22, 2010	12.90	13.02	12.48	12.48
1674	NASDAQ	CYTK	Tue, Dec 21, 2010	13.20	13.26	12.54	12.78
1673	NASDAQ	CYTK	Mon, Dec 20, 2010	13.14	13.98	12.96	13.08
1672	NASDAQ	CYTK	Fri, Dec 17, 2010	13.02	13.08	12.66	12.78
1671	NASDAQ	CYTK	Thu, Dec 16, 2010	12.66	13.08	12.54	12.96
1670	NASDAQ	CYTK	Wed, Dec 15, 2010	12.78	13.04	12.06	12.60
1669	NASDAQ	CYTK	Tue, Dec 14, 2010	14.10	14.10	12.78	12.90
1668	NASDAQ	CYTK	Mon, Dec 13, 2010	16.20	16.20	13.50	13.68
1667	NASDAQ	CYTK	Fri, Dec 10, 2010	16.50	17.64	16.26	17.58
1666	NASDAQ	CYTK	Thu, Dec 9, 2010	17.16	17.76	16.32	16.50
1665	NASDAQ	CYTK	Wed, Dec 8, 2010	15.54	17.40	15.36	16.74
1664	NASDAQ	CYTK	Tue, Dec 7, 2010	15.96	16.20	14.64	15.24
1663	NASDAQ	CYTK	Mon, Dec 6, 2010	13.14	15.24	13.14	15.12
1662	NASDAQ	CYTK	Fri, Dec 3, 2010	13.20	13.26	13.02	13.08
1661	NASDAQ	CYTK	Thu, Dec 2, 2010	13.44	13.44	13.20	13.26
1660	NASDAQ	CYTK	Wed, Dec 1, 2010	13.50	13.50	13.38	13.44
1659	NASDAQ	CYTK	Tue, Nov 30, 2010	13.32	13.50	13.20	13.32
1658	NASDAQ	CYTK	Mon, Nov 29, 2010	13.26	13.50	13.08	13.38
1657	NASDAQ	CYTK	Fri, Nov 26, 2010	13.32	13.57	13.32	13.38
1656	NASDAQ	CYTK	Wed, Nov 24, 2010	13.20	13.44	13.08	13.44
1655	NASDAQ	CYTK	Tue, Nov 23, 2010	13.26	13.26	12.96	13.08
1654	NASDAQ	CYTK	Mon, Nov 22, 2010	13.20	13.56	13.14	13.38
1653	NASDAQ	CYTK	Fri, Nov 19, 2010	13.26	13.56	12.90	13.32
1652	NASDAQ	CYTK	Thu, Nov 18, 2010	13.20	13.50	12.90	13.38
1651	NASDAQ	CYTK	Wed, Nov 17, 2010	13.20	13.50	13.02	13.38
1650	NASDAQ	CYTK	Tue, Nov 16, 2010	13.32	13.62	13.20	13.26
1649	NASDAQ	CYTK	Mon, Nov 15, 2010	13.56	13.74	13.32	13.44
1648	NASDAQ	CYTK	Fri, Nov 12, 2010	13.98	14.16	13.56	13.56
1647	NASDAQ	CYTK	Thu, Nov 11, 2010	13.92	14.16	13.50	14.10
1646	NASDAQ	CYTK	Wed, Nov 10, 2010	13.74	14.10	13.44	14.10
1645	NASDAQ	CYTK	Tue, Nov 9, 2010	14.22	14.28	13.74	13.80
1644	NASDAQ	CYTK	Mon, Nov 8, 2010	14.40	14.46	14.10	14.28
1643	NASDAQ	CYTK	Fri, Nov 5, 2010	15.24	15.24	14.34	14.40
1642	NASDAQ	CYTK	Thu, Nov 4, 2010	15.24	15.30	14.88	15.30
1641	NASDAQ	CYTK	Wed, Nov 3, 2010	15.00	15.00	14.70	15.00
1640	NASDAQ	CYTK	Tue, Nov 2, 2010	15.36	15.36	14.46	15.00
1639	NASDAQ	CYTK	Mon, Nov 1, 2010	15.60	15.66	15.12	15.24
1638	NASDAQ	CYTK	Fri, Oct 29, 2010	15.96	15.96	15.60	15.84
1637	NASDAQ	CYTK	Thu, Oct 28, 2010	16.14	16.50	15.43	16.08
1636	NASDAQ	CYTK	Wed, Oct 27, 2010	15.96	15.96	15.12	15.66
1635	NASDAQ	CYTK	Tue, Oct 26, 2010	15.84	16.02	15.48	16.02
1634	NASDAQ	CYTK	Mon, Oct 25, 2010	15.66	16.14	15.66	15.96
1633	NASDAQ	CYTK	Fri, Oct 22, 2010	15.48	15.60	15.00	15.60
1632	NASDAQ	CYTK	Thu, Oct 21, 2010	15.66	15.78	15.24	15.36
1631	NASDAQ	CYTK	Wed, Oct 20, 2010	15.18	15.72	15.18	15.54
1630	NASDAQ	CYTK	Tue, Oct 19, 2010	14.88	15.36	14.58	15.06
1629	NASDAQ	CYTK	Mon, Oct 18, 2010	14.28	15.00	13.92	15.00
1628	NASDAQ	CYTK	Fri, Oct 15, 2010	14.82	14.94	14.10	14.22
1627	NASDAQ	CYTK	Thu, Oct 14, 2010	14.76	14.82	14.52	14.58
1626	NASDAQ	CYTK	Wed, Oct 13, 2010	14.82	14.82	14.58	14.76
1625	NASDAQ	CYTK	Tue, Oct 12, 2010	14.88	14.88	14.64	14.76
1624	NASDAQ	CYTK	Mon, Oct 11, 2010	14.88	15.06	14.64	15.00
1623	NASDAQ	CYTK	Fri, Oct 8, 2010	14.94	15.00	14.22	14.94
1622	NASDAQ	CYTK	Thu, Oct 7, 2010	15.36	15.36	14.76	14.94
1621	NASDAQ	CYTK	Wed, Oct 6, 2010	15.90	15.90	15.12	15.18
1620	NASDAQ	CYTK	Tue, Oct 5, 2010	15.78	16.08	15.30	15.96
1619	NASDAQ	CYTK	Mon, Oct 4, 2010	15.60	15.60	15.12	15.54
1618	NASDAQ	CYTK	Fri, Oct 1, 2010	16.02	16.02	15.24	15.60
1617	NASDAQ	CYTK	Thu, Sep 30, 2010	16.26	16.26	15.78	15.84
1616	NASDAQ	CYTK	Wed, Sep 29, 2010	16.02	16.26	15.84	16.08
1615	NASDAQ	CYTK	Tue, Sep 28, 2010	16.02	16.26	15.42	16.14
1614	NASDAQ	CYTK	Mon, Sep 27, 2010	16.02	16.20	15.66	16.02
1613	NASDAQ	CYTK	Fri, Sep 24, 2010	15.72	16.14	14.88	16.02
1612	NASDAQ	CYTK	Thu, Sep 23, 2010	16.02	16.26	15.18	15.48
1611	NASDAQ	CYTK	Wed, Sep 22, 2010	15.54	16.26	15.42	16.20
1610	NASDAQ	CYTK	Tue, Sep 21, 2010	13.08	16.20	12.78	15.66
1609	NASDAQ	CYTK	Mon, Sep 20, 2010	15.12	16.26	15.12	16.02
1608	NASDAQ	CYTK	Fri, Sep 17, 2010	15.60	15.60	15.12	15.12
1607	NASDAQ	CYTK	Thu, Sep 16, 2010	15.24	15.60	15.00	15.42
1606	NASDAQ	CYTK	Wed, Sep 15, 2010	15.42	15.60	15.12	15.54
1605	NASDAQ	CYTK	Tue, Sep 14, 2010	15.60	15.78	14.40	15.54
1604	NASDAQ	CYTK	Mon, Sep 13, 2010	15.42	16.02	15.12	15.84
1603	NASDAQ	CYTK	Fri, Sep 10, 2010	14.88	16.08	14.88	15.30
1602	NASDAQ	CYTK	Thu, Sep 9, 2010	14.04	14.94	13.92	14.88
1601	NASDAQ	CYTK	Wed, Sep 8, 2010	13.56	13.92	13.50	13.80
1600	NASDAQ	CYTK	Tue, Sep 7, 2010	13.68	13.74	13.44	13.50
1599	NASDAQ	CYTK	Fri, Sep 3, 2010	13.62	13.80	13.50	13.80
1598	NASDAQ	CYTK	Thu, Sep 2, 2010	13.62	13.73	13.44	13.62
1597	NASDAQ	CYTK	Wed, Sep 1, 2010	13.68	13.74	13.38	13.74
1596	NASDAQ	CYTK	Tue, Aug 31, 2010	13.38	13.68	13.14	13.44
1595	NASDAQ	CYTK	Mon, Aug 30, 2010	13.50	13.62	13.20	13.38
1594	NASDAQ	CYTK	Fri, Aug 27, 2010	13.08	13.62	12.90	13.62
1593	NASDAQ	CYTK	Thu, Aug 26, 2010	12.96	13.32	12.36	12.96
1592	NASDAQ	CYTK	Wed, Aug 25, 2010	12.66	12.96	12.36	12.96
1591	NASDAQ	CYTK	Tue, Aug 24, 2010	12.72	12.90	12.36	12.72
1590	NASDAQ	CYTK	Mon, Aug 23, 2010	12.84	13.32	12.78	12.90
1589	NASDAQ	CYTK	Fri, Aug 20, 2010	12.42	12.96	12.42	12.78
1588	NASDAQ	CYTK	Thu, Aug 19, 2010	12.90	13.08	12.18	12.48
1587	NASDAQ	CYTK	Wed, Aug 18, 2010	13.08	13.26	12.78	12.95
1586	NASDAQ	CYTK	Tue, Aug 17, 2010	13.14	13.38	12.96	13.14
1585	NASDAQ	CYTK	Mon, Aug 16, 2010	12.90	13.32	12.90	12.96
1584	NASDAQ	CYTK	Fri, Aug 13, 2010	12.78	13.44	12.78	12.90
1583	NASDAQ	CYTK	Thu, Aug 12, 2010	12.90	13.20	12.66	12.78
1582	NASDAQ	CYTK	Wed, Aug 11, 2010	13.50	13.98	12.90	13.02
1581	NASDAQ	CYTK	Tue, Aug 10, 2010	13.98	14.34	13.98	14.04
1580	NASDAQ	CYTK	Mon, Aug 9, 2010	13.80	14.52	13.80	14.16
1579	NASDAQ	CYTK	Fri, Aug 6, 2010	14.28	14.76	13.56	13.56
1578	NASDAQ	CYTK	Thu, Aug 5, 2010	15.84	16.08	14.40	14.40
1577	NASDAQ	CYTK	Wed, Aug 4, 2010	16.98	17.64	15.90	15.90
1576	NASDAQ	CYTK	Tue, Aug 3, 2010	16.56	17.34	16.50	16.80
1575	NASDAQ	CYTK	Mon, Aug 2, 2010	16.80	17.22	16.32	16.50
1574	NASDAQ	CYTK	Fri, Jul 30, 2010	16.02	17.04	15.90	16.50
1573	NASDAQ	CYTK	Thu, Jul 29, 2010	16.26	16.53	15.84	16.26
1572	NASDAQ	CYTK	Wed, Jul 28, 2010	16.50	17.28	15.72	16.08
1571	NASDAQ	CYTK	Tue, Jul 27, 2010	16.74	16.80	16.20	16.56
1570	NASDAQ	CYTK	Mon, Jul 26, 2010	16.50	16.56	15.60	16.56
1569	NASDAQ	CYTK	Fri, Jul 23, 2010	13.74	15.42	13.68	15.36
1568	NASDAQ	CYTK	Thu, Jul 22, 2010	13.44	13.86	13.44	13.86
1567	NASDAQ	CYTK	Wed, Jul 21, 2010	13.32	13.56	12.96	13.32
1566	NASDAQ	CYTK	Tue, Jul 20, 2010	13.20	13.80	12.72	13.20
1565	NASDAQ	CYTK	Mon, Jul 19, 2010	13.68	13.74	13.26	13.32
1564	NASDAQ	CYTK	Fri, Jul 16, 2010	14.52	14.58	13.56	13.62
1563	NASDAQ	CYTK	Thu, Jul 15, 2010	14.82	14.82	14.28	14.64
1562	NASDAQ	CYTK	Wed, Jul 14, 2010	15.06	15.18	14.88	14.88
1561	NASDAQ	CYTK	Tue, Jul 13, 2010	14.94	15.18	14.76	15.18
1560	NASDAQ	CYTK	Mon, Jul 12, 2010	14.94	15.00	14.58	14.70
1559	NASDAQ	CYTK	Fri, Jul 9, 2010	14.40	14.94	14.22	14.94
1558	NASDAQ	CYTK	Thu, Jul 8, 2010	14.10	14.58	13.74	14.46
1557	NASDAQ	CYTK	Wed, Jul 7, 2010	13.56	14.04	13.14	13.92
1556	NASDAQ	CYTK	Tue, Jul 6, 2010	13.92	14.70	13.44	13.50
1555	NASDAQ	CYTK	Fri, Jul 2, 2010	13.98	14.82	13.38	13.68
1554	NASDAQ	CYTK	Thu, Jul 1, 2010	14.34	14.34	13.08	13.92
1553	NASDAQ	CYTK	Wed, Jun 30, 2010	15.24	15.48	14.22	14.22
1552	NASDAQ	CYTK	Tue, Jun 29, 2010	15.78	15.90	15.24	15.30
1551	NASDAQ	CYTK	Mon, Jun 28, 2010	16.32	16.68	15.96	16.02
1550	NASDAQ	CYTK	Fri, Jun 25, 2010	15.66	16.56	15.54	16.44
1549	NASDAQ	CYTK	Thu, Jun 24, 2010	15.48	15.84	15.36	15.54
1548	NASDAQ	CYTK	Wed, Jun 23, 2010	15.72	16.14	15.54	15.54
1547	NASDAQ	CYTK	Tue, Jun 22, 2010	16.50	16.50	15.60	15.66
1546	NASDAQ	CYTK	Mon, Jun 21, 2010	17.22	17.22	16.08	16.38
1545	NASDAQ	CYTK	Fri, Jun 18, 2010	17.16	17.16	16.56	16.80
1544	NASDAQ	CYTK	Thu, Jun 17, 2010	17.34	17.34	16.50	17.04
1543	NASDAQ	CYTK	Wed, Jun 16, 2010	17.46	17.46	16.68	17.10
1542	NASDAQ	CYTK	Tue, Jun 15, 2010	16.62	17.76	16.38	17.52
1541	NASDAQ	CYTK	Mon, Jun 14, 2010	16.86	17.10	16.50	16.50
1540	NASDAQ	CYTK	Fri, Jun 11, 2010	16.50	16.80	16.14	16.68
1539	NASDAQ	CYTK	Thu, Jun 10, 2010	15.96	16.62	15.48	16.62
1538	NASDAQ	CYTK	Wed, Jun 9, 2010	16.14	16.14	15.36	15.66
1537	NASDAQ	CYTK	Tue, Jun 8, 2010	16.02	16.56	15.42	15.96
1536	NASDAQ	CYTK	Mon, Jun 7, 2010	16.80	16.92	16.02	16.02
1535	NASDAQ	CYTK	Fri, Jun 4, 2010	17.52	18.00	16.80	16.80
1534	NASDAQ	CYTK	Thu, Jun 3, 2010	17.28	18.00	17.04	17.94
1533	NASDAQ	CYTK	Wed, Jun 2, 2010	16.80	17.76	16.80	17.34
1532	NASDAQ	CYTK	Tue, Jun 1, 2010	17.46	17.88	16.80	16.80
1531	NASDAQ	CYTK	Fri, May 28, 2010	18.00	18.12	17.16	17.64
1530	NASDAQ	CYTK	Thu, May 27, 2010	17.58	18.06	17.40	18.00
1529	NASDAQ	CYTK	Wed, May 26, 2010	17.10	18.06	17.10	17.22
1528	NASDAQ	CYTK	Tue, May 25, 2010	16.68	17.10	16.38	17.04
1527	NASDAQ	CYTK	Mon, May 24, 2010	16.62	17.70	16.62	17.04
1526	NASDAQ	CYTK	Fri, May 21, 2010	16.50	17.16	15.66	16.56
1525	NASDAQ	CYTK	Thu, May 20, 2010	17.40	17.70	16.62	16.86
1524	NASDAQ	CYTK	Wed, May 19, 2010	17.82	18.00	17.64	17.76
1523	NASDAQ	CYTK	Tue, May 18, 2010	18.42	18.42	17.76	17.94
1522	NASDAQ	CYTK	Mon, May 17, 2010	18.00	18.42	17.58	18.12
1521	NASDAQ	CYTK	Fri, May 14, 2010	18.12	18.54	17.47	17.82
1520	NASDAQ	CYTK	Thu, May 13, 2010	18.00	18.30	17.82	18.30
1519	NASDAQ	CYTK	Wed, May 12, 2010	17.70	18.18	17.70	18.12
1518	NASDAQ	CYTK	Tue, May 11, 2010	17.70	18.30	17.52	17.76
1517	NASDAQ	CYTK	Mon, May 10, 2010	17.82	18.24	17.34	17.94
1516	NASDAQ	CYTK	Fri, May 7, 2010	17.82	18.54	17.10	17.46
1515	NASDAQ	CYTK	Thu, May 6, 2010	18.30	18.96	17.04	17.82
1514	NASDAQ	CYTK	Wed, May 5, 2010	18.60	19.08	16.92	18.00
1513	NASDAQ	CYTK	Tue, May 4, 2010	19.50	19.98	18.60	18.66
1512	NASDAQ	CYTK	Mon, May 3, 2010	19.50	19.80	19.32	19.80
1511	NASDAQ	CYTK	Fri, Apr 30, 2010	19.02	19.80	18.84	19.32
1510	NASDAQ	CYTK	Thu, Apr 29, 2010	19.26	19.32	18.84	19.02
1509	NASDAQ	CYTK	Wed, Apr 28, 2010	19.14	19.38	18.84	19.20
1508	NASDAQ	CYTK	Tue, Apr 27, 2010	19.08	19.44	18.84	18.96
1507	NASDAQ	CYTK	Mon, Apr 26, 2010	19.26	19.50	18.90	19.08
1506	NASDAQ	CYTK	Fri, Apr 23, 2010	19.38	19.38	18.66	19.20
1505	NASDAQ	CYTK	Thu, Apr 22, 2010	19.02	19.32	18.60	19.32
1504	NASDAQ	CYTK	Wed, Apr 21, 2010	19.56	19.56	19.02	19.26
1503	NASDAQ	CYTK	Tue, Apr 20, 2010	19.56	19.68	19.26	19.50
1502	NASDAQ	CYTK	Mon, Apr 19, 2010	19.92	19.98	19.14	19.44
1501	NASDAQ	CYTK	Fri, Apr 16, 2010	20.40	20.52	19.50	19.80
1500	NASDAQ	CYTK	Thu, Apr 15, 2010	21.42	21.72	20.22	20.34
1499	NASDAQ	CYTK	Wed, Apr 14, 2010	20.16	21.42	19.98	21.36
1498	NASDAQ	CYTK	Tue, Apr 13, 2010	20.46	21.06	19.80	20.10
1497	NASDAQ	CYTK	Mon, Apr 12, 2010	21.18	21.48	20.52	20.58
1496	NASDAQ	CYTK	Fri, Apr 9, 2010	21.30	21.60	20.70	20.94
1495	NASDAQ	CYTK	Thu, Apr 8, 2010	21.00	22.02	20.52	21.18
1494	NASDAQ	CYTK	Wed, Apr 7, 2010	20.52	21.00	20.04	21.00
1493	NASDAQ	CYTK	Tue, Apr 6, 2010	19.26	20.46	19.26	20.40
1492	NASDAQ	CYTK	Mon, Apr 5, 2010	19.44	19.50	19.08	19.50
1491	NASDAQ	CYTK	Thu, Apr 1, 2010	19.20	19.62	19.08	19.20
1490	NASDAQ	CYTK	Wed, Mar 31, 2010	19.32	19.62	19.20	19.20
1489	NASDAQ	CYTK	Tue, Mar 30, 2010	20.10	20.16	19.20	19.44
1488	NASDAQ	CYTK	Mon, Mar 29, 2010	20.52	20.70	20.04	20.16
1487	NASDAQ	CYTK	Fri, Mar 26, 2010	20.28	21.42	20.28	20.52
1486	NASDAQ	CYTK	Thu, Mar 25, 2010	20.82	21.12	20.10	20.16
1485	NASDAQ	CYTK	Wed, Mar 24, 2010	20.94	21.00	20.34	20.82
1484	NASDAQ	CYTK	Tue, Mar 23, 2010	20.40	21.18	20.04	20.94
1483	NASDAQ	CYTK	Mon, Mar 22, 2010	20.10	21.00	19.62	20.34
1482	NASDAQ	CYTK	Fri, Mar 19, 2010	20.04	22.44	19.08	19.80
1481	NASDAQ	CYTK	Thu, Mar 18, 2010	18.90	20.10	18.90	19.92
1480	NASDAQ	CYTK	Wed, Mar 17, 2010	19.80	20.10	19.08	19.08
1479	NASDAQ	CYTK	Tue, Mar 16, 2010	19.62	19.86	18.96	19.80
1478	NASDAQ	CYTK	Mon, Mar 15, 2010	20.16	20.34	19.50	19.62
1477	NASDAQ	CYTK	Fri, Mar 12, 2010	20.16	20.52	19.92	20.22
1476	NASDAQ	CYTK	Thu, Mar 11, 2010	20.04	20.28	19.14	20.16
1475	NASDAQ	CYTK	Wed, Mar 10, 2010	21.00	21.60	20.04	20.16
1474	NASDAQ	CYTK	Tue, Mar 9, 2010	20.16	20.46	19.62	19.98
1473	NASDAQ	CYTK	Mon, Mar 8, 2010	20.28	20.76	19.98	20.34
1472	NASDAQ	CYTK	Fri, Mar 5, 2010	19.98	20.28	19.56	20.28
1471	NASDAQ	CYTK	Thu, Mar 4, 2010	19.50	19.86	19.14	19.86
1470	NASDAQ	CYTK	Wed, Mar 3, 2010	19.08	19.50	18.72	19.44
1469	NASDAQ	CYTK	Tue, Mar 2, 2010	18.84	19.08	18.54	19.02
1468	NASDAQ	CYTK	Mon, Mar 1, 2010	18.42	18.84	18.42	18.72
1467	NASDAQ	CYTK	Fri, Feb 26, 2010	18.90	18.90	18.18	18.24
1466	NASDAQ	CYTK	Thu, Feb 25, 2010	18.24	19.02	17.94	18.90
1465	NASDAQ	CYTK	Wed, Feb 24, 2010	18.66	18.78	18.36	18.48
1464	NASDAQ	CYTK	Tue, Feb 23, 2010	18.72	18.84	18.30	18.60
1463	NASDAQ	CYTK	Mon, Feb 22, 2010	18.66	19.08	18.12	18.72
1462	NASDAQ	CYTK	Fri, Feb 19, 2010	18.90	18.90	18.18	18.66
1461	NASDAQ	CYTK	Thu, Feb 18, 2010	18.84	18.90	18.18	18.90
1460	NASDAQ	CYTK	Wed, Feb 17, 2010	18.90	18.90	18.30	18.90
1459	NASDAQ	CYTK	Tue, Feb 16, 2010	18.60	18.84	18.42	18.78
1458	NASDAQ	CYTK	Fri, Feb 12, 2010	18.06	18.48	17.70	18.48
1457	NASDAQ	CYTK	Thu, Feb 11, 2010	17.76	18.24	17.46	18.18
1456	NASDAQ	CYTK	Wed, Feb 10, 2010	18.00	18.48	17.22	17.76
1455	NASDAQ	CYTK	Tue, Feb 9, 2010	18.60	18.72	17.94	18.12
1454	NASDAQ	CYTK	Mon, Feb 8, 2010	18.12	18.48	18.00	18.36
1453	NASDAQ	CYTK	Fri, Feb 5, 2010	18.66	18.66	17.52	18.06
1452	NASDAQ	CYTK	Thu, Feb 4, 2010	18.72	19.38	18.30	18.66
1451	NASDAQ	CYTK	Wed, Feb 3, 2010	18.60	18.90	17.94	17.94
1450	NASDAQ	CYTK	Tue, Feb 2, 2010	18.42	18.84	18.06	18.66
1449	NASDAQ	CYTK	Mon, Feb 1, 2010	18.24	18.30	17.70	18.24
1448	NASDAQ	CYTK	Fri, Jan 29, 2010	17.58	18.51	17.46	18.12
1447	NASDAQ	CYTK	Thu, Jan 28, 2010	18.00	18.18	17.46	17.52
1446	NASDAQ	CYTK	Wed, Jan 27, 2010	18.24	18.30	17.70	17.88
1445	NASDAQ	CYTK	Tue, Jan 26, 2010	18.18	18.60	17.70	17.76
1444	NASDAQ	CYTK	Mon, Jan 25, 2010	18.24	18.48	17.82	18.18
1443	NASDAQ	CYTK	Fri, Jan 22, 2010	18.30	18.30	17.82	18.06
1442	NASDAQ	CYTK	Thu, Jan 21, 2010	18.12	18.78	17.58	18.36
1441	NASDAQ	CYTK	Wed, Jan 20, 2010	19.38	19.56	18.06	18.06
1440	NASDAQ	CYTK	Tue, Jan 19, 2010	20.04	20.46	19.26	19.62
1439	NASDAQ	CYTK	Fri, Jan 15, 2010	21.36	21.54	19.56	19.92
1438	NASDAQ	CYTK	Thu, Jan 14, 2010	20.34	21.60	20.16	21.24
1437	NASDAQ	CYTK	Wed, Jan 13, 2010	19.62	20.52	19.26	20.34
1436	NASDAQ	CYTK	Tue, Jan 12, 2010	20.52	20.70	19.26	19.56
1435	NASDAQ	CYTK	Mon, Jan 11, 2010	20.76	22.68	20.40	20.70
1434	NASDAQ	CYTK	Fri, Jan 8, 2010	18.90	20.10	18.48	19.98
1433	NASDAQ	CYTK	Thu, Jan 7, 2010	18.60	18.72	18.12	18.72
1432	NASDAQ	CYTK	Wed, Jan 6, 2010	18.78	19.17	18.36	18.54
1431	NASDAQ	CYTK	Tue, Jan 5, 2010	18.66	19.62	18.54	18.84
1430	NASDAQ	CYTK	Mon, Jan 4, 2010	17.70	18.78	17.52	18.66
1429	NASDAQ	CYTK	Thu, Dec 31, 2009	17.10	17.64	17.10	17.46
1428	NASDAQ	CYTK	Wed, Dec 30, 2009	16.62	17.16	16.50	17.10
1427	NASDAQ	CYTK	Tue, Dec 29, 2009	17.16	17.28	16.38	16.74
1426	NASDAQ	CYTK	Mon, Dec 28, 2009	17.40	17.88	16.80	16.86
1425	NASDAQ	CYTK	Thu, Dec 24, 2009	17.52	17.82	16.92	17.04
1424	NASDAQ	CYTK	Wed, Dec 23, 2009	17.16	18.18	16.50	17.40
1423	NASDAQ	CYTK	Tue, Dec 22, 2009	15.60	17.40	15.48	17.10
1422	NASDAQ	CYTK	Mon, Dec 21, 2009	15.96	15.99	15.12	15.54
1421	NASDAQ	CYTK	Fri, Dec 18, 2009	17.22	17.22	14.88	15.84
1420	NASDAQ	CYTK	Thu, Dec 17, 2009	17.82	18.24	16.68	17.04
1419	NASDAQ	CYTK	Wed, Dec 16, 2009	18.24	18.66	17.70	18.00
1418	NASDAQ	CYTK	Tue, Dec 15, 2009	18.30	18.96	18.00	18.06
1417	NASDAQ	CYTK	Mon, Dec 14, 2009	18.54	18.54	18.06	18.36
1416	NASDAQ	CYTK	Fri, Dec 11, 2009	18.06	19.02	18.00	18.36
1415	NASDAQ	CYTK	Thu, Dec 10, 2009	17.64	19.32	17.64	17.94
1414	NASDAQ	CYTK	Wed, Dec 9, 2009	18.30	19.38	16.56	18.78
1413	NASDAQ	CYTK	Tue, Dec 8, 2009	19.32	19.44	18.18	18.36
1412	NASDAQ	CYTK	Mon, Dec 7, 2009	19.62	19.98	19.20	19.56
1411	NASDAQ	CYTK	Fri, Dec 4, 2009	19.74	20.04	19.14	19.50
1410	NASDAQ	CYTK	Thu, Dec 3, 2009	18.84	19.68	18.72	19.14
1409	NASDAQ	CYTK	Wed, Dec 2, 2009	18.78	19.08	18.66	18.84
1408	NASDAQ	CYTK	Tue, Dec 1, 2009	18.72	19.32	18.72	18.84
1407	NASDAQ	CYTK	Mon, Nov 30, 2009	19.38	19.56	18.12	18.60
1406	NASDAQ	CYTK	Fri, Nov 27, 2009	19.50	19.98	19.32	19.50
1405	NASDAQ	CYTK	Wed, Nov 25, 2009	20.52	20.52	20.04	20.10
1404	NASDAQ	CYTK	Tue, Nov 24, 2009	20.82	20.94	20.04	20.46
1403	NASDAQ	CYTK	Mon, Nov 23, 2009	20.58	21.12	20.40	20.88
1402	NASDAQ	CYTK	Fri, Nov 20, 2009	20.64	20.64	19.98	20.40
1401	NASDAQ	CYTK	Thu, Nov 19, 2009	21.30	21.36	20.16	20.70
1400	NASDAQ	CYTK	Wed, Nov 18, 2009	21.12	22.80	20.88	21.60
1399	NASDAQ	CYTK	Tue, Nov 17, 2009	20.52	21.24	20.52	20.76
1398	NASDAQ	CYTK	Mon, Nov 16, 2009	20.22	20.82	20.16	20.40
1397	NASDAQ	CYTK	Fri, Nov 13, 2009	19.92	20.28	19.92	20.10
1396	NASDAQ	CYTK	Thu, Nov 12, 2009	19.56	20.34	19.56	19.86
1395	NASDAQ	CYTK	Wed, Nov 11, 2009	19.02	20.07	18.79	19.56
1394	NASDAQ	CYTK	Tue, Nov 10, 2009	19.44	19.68	18.72	18.90
1393	NASDAQ	CYTK	Mon, Nov 9, 2009	19.80	20.28	19.26	19.68
1392	NASDAQ	CYTK	Fri, Nov 6, 2009	19.56	20.88	19.08	19.62
1391	NASDAQ	CYTK	Thu, Nov 5, 2009	19.62	20.70	19.38	19.98
1390	NASDAQ	CYTK	Wed, Nov 4, 2009	20.10	20.43	19.68	19.68
1389	NASDAQ	CYTK	Tue, Nov 3, 2009	17.76	19.98	17.76	19.68
1388	NASDAQ	CYTK	Mon, Nov 2, 2009	19.20	19.20	17.70	18.00
1387	NASDAQ	CYTK	Fri, Oct 30, 2009	20.88	20.88	18.78	19.14
1386	NASDAQ	CYTK	Thu, Oct 29, 2009	24.06	24.18	19.02	20.88
1385	NASDAQ	CYTK	Wed, Oct 28, 2009	26.40	26.76	25.44	25.62
1384	NASDAQ	CYTK	Tue, Oct 27, 2009	26.64	27.00	26.04	26.34
1383	NASDAQ	CYTK	Mon, Oct 26, 2009	27.18	27.42	26.04	26.64
1382	NASDAQ	CYTK	Fri, Oct 23, 2009	28.98	29.04	27.42	27.42
1381	NASDAQ	CYTK	Thu, Oct 22, 2009	28.62	29.04	28.14	28.80
1380	NASDAQ	CYTK	Wed, Oct 21, 2009	29.46	30.48	28.56	28.68
1379	NASDAQ	CYTK	Tue, Oct 20, 2009	29.58	29.88	29.16	29.46
1378	NASDAQ	CYTK	Mon, Oct 19, 2009	30.96	30.96	29.64	29.70
1377	NASDAQ	CYTK	Fri, Oct 16, 2009	30.60	31.38	30.18	30.78
1376	NASDAQ	CYTK	Thu, Oct 15, 2009	30.00	32.10	29.40	31.44
1375	NASDAQ	CYTK	Wed, Oct 14, 2009	30.30	30.78	30.06	30.42
1374	NASDAQ	CYTK	Tue, Oct 13, 2009	30.72	30.96	29.94	30.18
1373	NASDAQ	CYTK	Mon, Oct 12, 2009	30.60	31.32	30.06	30.72
1372	NASDAQ	CYTK	Fri, Oct 9, 2009	28.62	31.08	28.56	30.60
1371	NASDAQ	CYTK	Thu, Oct 8, 2009	29.10	29.76	28.92	29.34
1370	NASDAQ	CYTK	Wed, Oct 7, 2009	28.20	29.40	28.20	28.80
1369	NASDAQ	CYTK	Tue, Oct 6, 2009	29.88	30.00	27.78	28.44
1368	NASDAQ	CYTK	Mon, Oct 5, 2009	29.40	30.54	29.28	29.46
1367	NASDAQ	CYTK	Fri, Oct 2, 2009	28.86	29.58	27.60	29.10
1366	NASDAQ	CYTK	Thu, Oct 1, 2009	31.50	31.50	28.80	29.16
1365	NASDAQ	CYTK	Wed, Sep 30, 2009	32.10	32.82	31.20	31.74
1364	NASDAQ	CYTK	Tue, Sep 29, 2009	31.08	32.28	30.72	31.80
1363	NASDAQ	CYTK	Mon, Sep 28, 2009	30.60	33.30	30.36	31.08
1362	NASDAQ	CYTK	Fri, Sep 25, 2009	26.94	31.20	26.40	29.88
1361	NASDAQ	CYTK	Thu, Sep 24, 2009	27.72	27.84	26.28	26.88
1360	NASDAQ	CYTK	Wed, Sep 23, 2009	28.20	28.92	27.06	27.66
1359	NASDAQ	CYTK	Tue, Sep 22, 2009	30.00	30.30	27.66	28.02
1358	NASDAQ	CYTK	Mon, Sep 21, 2009	24.00	30.30	23.10	28.68
1357	NASDAQ	CYTK	Fri, Sep 18, 2009	21.48	24.18	21.18	24.00
1356	NASDAQ	CYTK	Thu, Sep 17, 2009	20.82	21.42	20.70	21.12
1355	NASDAQ	CYTK	Wed, Sep 16, 2009	21.06	21.30	20.70	20.94
1354	NASDAQ	CYTK	Tue, Sep 15, 2009	21.00	21.18	19.80	21.06
1353	NASDAQ	CYTK	Mon, Sep 14, 2009	19.98	20.40	19.56	20.22
1352	NASDAQ	CYTK	Fri, Sep 11, 2009	20.22	21.00	20.04	20.04
1351	NASDAQ	CYTK	Thu, Sep 10, 2009	19.26	20.28	19.26	20.10
1350	NASDAQ	CYTK	Wed, Sep 9, 2009	19.26	19.32	18.90	19.26
1349	NASDAQ	CYTK	Tue, Sep 8, 2009	19.32	19.44	18.90	19.20
1348	NASDAQ	CYTK	Fri, Sep 4, 2009	19.20	19.50	18.84	19.26
1347	NASDAQ	CYTK	Thu, Sep 3, 2009	19.14	19.20	18.66	19.20
1346	NASDAQ	CYTK	Wed, Sep 2, 2009	18.72	19.02	18.54	18.90
1345	NASDAQ	CYTK	Tue, Sep 1, 2009	18.90	20.10	18.18	18.84
1344	NASDAQ	CYTK	Mon, Aug 31, 2009	19.44	19.44	18.30	19.02
1343	NASDAQ	CYTK	Fri, Aug 28, 2009	18.72	19.92	18.24	18.24
1342	NASDAQ	CYTK	Thu, Aug 27, 2009	18.60	18.72	18.36	18.60
1341	NASDAQ	CYTK	Wed, Aug 26, 2009	17.76	18.60	17.76	18.42
1340	NASDAQ	CYTK	Tue, Aug 25, 2009	17.82	18.06	17.46	17.76
1339	NASDAQ	CYTK	Mon, Aug 24, 2009	17.64	17.82	17.22	17.46
1338	NASDAQ	CYTK	Fri, Aug 21, 2009	17.40	17.76	17.04	17.64
1337	NASDAQ	CYTK	Thu, Aug 20, 2009	16.86	17.40	16.62	17.16
1336	NASDAQ	CYTK	Wed, Aug 19, 2009	16.62	17.22	16.62	16.86
1335	NASDAQ	CYTK	Tue, Aug 18, 2009	16.86	17.28	16.26	16.86
1334	NASDAQ	CYTK	Mon, Aug 17, 2009	17.40	17.46	16.26	16.68
1333	NASDAQ	CYTK	Fri, Aug 14, 2009	18.12	18.30	17.40	17.82
1332	NASDAQ	CYTK	Thu, Aug 13, 2009	17.82	18.24	17.64	18.24
1331	NASDAQ	CYTK	Wed, Aug 12, 2009	17.52	18.00	17.52	17.64
1330	NASDAQ	CYTK	Tue, Aug 11, 2009	17.70	18.12	16.80	17.52
1329	NASDAQ	CYTK	Mon, Aug 10, 2009	17.88	18.18	17.58	18.06
1328	NASDAQ	CYTK	Fri, Aug 7, 2009	18.66	18.66	17.64	18.00
1327	NASDAQ	CYTK	Thu, Aug 6, 2009	18.72	18.72	17.58	18.00
1326	NASDAQ	CYTK	Wed, Aug 5, 2009	18.48	18.96	18.06	18.66
1325	NASDAQ	CYTK	Tue, Aug 4, 2009	18.00	18.96	17.76	18.36
1324	NASDAQ	CYTK	Mon, Aug 3, 2009	18.06	19.80	17.70	18.12
1323	NASDAQ	CYTK	Fri, Jul 31, 2009	17.70	18.30	17.70	17.76
1322	NASDAQ	CYTK	Thu, Jul 30, 2009	18.66	18.66	17.52	17.64
1321	NASDAQ	CYTK	Wed, Jul 29, 2009	18.24	18.96	17.76	17.82
1320	NASDAQ	CYTK	Tue, Jul 28, 2009	17.82	18.36	17.70	18.36
1319	NASDAQ	CYTK	Mon, Jul 27, 2009	17.94	18.24	17.70	17.94
1318	NASDAQ	CYTK	Fri, Jul 24, 2009	17.04	18.18	17.04	17.94
1317	NASDAQ	CYTK	Thu, Jul 23, 2009	16.80	17.88	16.62	17.28
1316	NASDAQ	CYTK	Wed, Jul 22, 2009	16.98	17.82	16.68	16.80
1315	NASDAQ	CYTK	Tue, Jul 21, 2009	17.82	17.82	16.98	17.16
1314	NASDAQ	CYTK	Mon, Jul 20, 2009	16.80	17.70	16.32	17.70
1313	NASDAQ	CYTK	Fri, Jul 17, 2009	17.46	17.52	16.74	16.86
1312	NASDAQ	CYTK	Thu, Jul 16, 2009	17.28	17.76	16.86	17.40
1311	NASDAQ	CYTK	Wed, Jul 15, 2009	17.16	17.82	17.16	17.52
1310	NASDAQ	CYTK	Tue, Jul 14, 2009	16.98	17.04	16.50	16.92
1309	NASDAQ	CYTK	Mon, Jul 13, 2009	16.80	17.22	16.44	17.04
1308	NASDAQ	CYTK	Fri, Jul 10, 2009	16.56	17.16	16.26	16.74
1307	NASDAQ	CYTK	Thu, Jul 9, 2009	16.68	16.86	16.26	16.44
1306	NASDAQ	CYTK	Wed, Jul 8, 2009	16.32	16.86	16.08	16.38
1305	NASDAQ	CYTK	Tue, Jul 7, 2009	17.22	17.64	16.20	16.26
1304	NASDAQ	CYTK	Mon, Jul 6, 2009	16.92	17.34	16.80	17.16
1303	NASDAQ	CYTK	Thu, Jul 2, 2009	17.70	17.70	16.69	16.98
1302	NASDAQ	CYTK	Wed, Jul 1, 2009	17.10	18.00	16.92	17.70
1301	NASDAQ	CYTK	Tue, Jun 30, 2009	17.46	17.76	16.98	16.98
1300	NASDAQ	CYTK	Mon, Jun 29, 2009	18.30	18.48	16.74	17.40
1299	NASDAQ	CYTK	Fri, Jun 26, 2009	16.44	18.90	16.26	18.48
1298	NASDAQ	CYTK	Thu, Jun 25, 2009	15.42	16.62	15.42	16.62
1297	NASDAQ	CYTK	Wed, Jun 24, 2009	15.84	16.38	15.42	15.60
1296	NASDAQ	CYTK	Tue, Jun 23, 2009	15.36	15.72	15.30	15.60
1295	NASDAQ	CYTK	Mon, Jun 22, 2009	16.44	16.56	15.48	15.60
1294	NASDAQ	CYTK	Fri, Jun 19, 2009	16.14	16.92	15.90	16.62
1293	NASDAQ	CYTK	Thu, Jun 18, 2009	15.90	17.04	15.36	15.78
1292	NASDAQ	CYTK	Wed, Jun 17, 2009	16.14	16.38	15.30	16.20
1291	NASDAQ	CYTK	Tue, Jun 16, 2009	16.44	17.10	15.96	16.14
1290	NASDAQ	CYTK	Mon, Jun 15, 2009	17.04	17.16	16.38	16.44
1289	NASDAQ	CYTK	Fri, Jun 12, 2009	16.80	17.28	16.62	17.28
1288	NASDAQ	CYTK	Thu, Jun 11, 2009	17.40	17.94	16.80	16.98
1287	NASDAQ	CYTK	Wed, Jun 10, 2009	17.70	17.88	17.04	17.28
1286	NASDAQ	CYTK	Tue, Jun 9, 2009	18.06	18.84	17.52	17.76
1285	NASDAQ	CYTK	Mon, Jun 8, 2009	17.82	18.60	16.92	18.12
1284	NASDAQ	CYTK	Fri, Jun 5, 2009	17.70	17.94	16.92	17.70
1283	NASDAQ	CYTK	Thu, Jun 4, 2009	17.40	17.76	16.80	17.52
1282	NASDAQ	CYTK	Wed, Jun 3, 2009	17.28	17.70	16.50	17.22
1281	NASDAQ	CYTK	Tue, Jun 2, 2009	18.00	18.00	17.22	17.58
1280	NASDAQ	CYTK	Mon, Jun 1, 2009	17.94	18.00	16.80	16.86
1279	NASDAQ	CYTK	Fri, May 29, 2009	16.74	17.64	16.26	16.32
1278	NASDAQ	CYTK	Thu, May 28, 2009	16.20	17.04	16.20	16.68
1277	NASDAQ	CYTK	Wed, May 27, 2009	16.50	16.74	15.72	16.20
1276	NASDAQ	CYTK	Tue, May 26, 2009	17.88	18.12	14.82	15.66
1275	NASDAQ	CYTK	Fri, May 22, 2009	11.22	13.02	10.80	12.48
1274	NASDAQ	CYTK	Thu, May 21, 2009	11.28	11.58	10.92	11.10
1273	NASDAQ	CYTK	Wed, May 20, 2009	11.46	11.94	11.28	11.28
1272	NASDAQ	CYTK	Tue, May 19, 2009	12.00	12.72	10.68	10.98
1271	NASDAQ	CYTK	Mon, May 18, 2009	11.28	12.00	10.80	11.82
1270	NASDAQ	CYTK	Fri, May 15, 2009	11.10	11.34	10.80	11.10
1269	NASDAQ	CYTK	Thu, May 14, 2009	11.46	11.70	10.74	10.86
1268	NASDAQ	CYTK	Wed, May 13, 2009	11.52	11.94	11.40	11.40
1267	NASDAQ	CYTK	Tue, May 12, 2009	12.66	12.72	11.40	11.58
1266	NASDAQ	CYTK	Mon, May 11, 2009	11.40	12.60	11.40	12.60
1265	NASDAQ	CYTK	Fri, May 8, 2009	11.94	12.24	11.40	12.00
1264	NASDAQ	CYTK	Thu, May 7, 2009	11.40	12.24	11.40	11.64
1263	NASDAQ	CYTK	Wed, May 6, 2009	12.00	12.24	11.40	11.40
1262	NASDAQ	CYTK	Tue, May 5, 2009	12.06	12.60	11.70	11.88
1261	NASDAQ	CYTK	Mon, May 4, 2009	11.70	12.30	11.70	12.12
1260	NASDAQ	CYTK	Fri, May 1, 2009	11.16	12.30	11.16	11.70
1259	NASDAQ	CYTK	Thu, Apr 30, 2009	11.58	11.88	10.92	11.16
1258	NASDAQ	CYTK	Wed, Apr 29, 2009	11.64	11.82	10.98	11.82
1257	NASDAQ	CYTK	Tue, Apr 28, 2009	11.58	11.88	11.46	11.70
1256	NASDAQ	CYTK	Mon, Apr 27, 2009	11.64	11.76	11.28	11.40
1255	NASDAQ	CYTK	Fri, Apr 24, 2009	11.22	12.00	10.98	12.00
1254	NASDAQ	CYTK	Thu, Apr 23, 2009	12.18	12.36	10.86	11.04
1253	NASDAQ	CYTK	Wed, Apr 22, 2009	11.76	12.24	11.22	12.18
1252	NASDAQ	CYTK	Tue, Apr 21, 2009	10.68	12.12	10.56	12.00
1251	NASDAQ	CYTK	Mon, Apr 20, 2009	10.80	10.80	10.26	10.68
1250	NASDAQ	CYTK	Fri, Apr 17, 2009	11.10	11.34	10.56	10.80
1249	NASDAQ	CYTK	Thu, Apr 16, 2009	10.68	11.52	10.56	10.92
1248	NASDAQ	CYTK	Wed, Apr 15, 2009	9.84	10.62	9.72	10.56
1247	NASDAQ	CYTK	Tue, Apr 14, 2009	10.02	10.50	9.66	9.90
1246	NASDAQ	CYTK	Mon, Apr 13, 2009	10.20	10.50	9.90	10.20
1245	NASDAQ	CYTK	Thu, Apr 9, 2009	10.32	10.56	10.15	10.50
1244	NASDAQ	CYTK	Wed, Apr 8, 2009	9.90	10.20	9.90	10.20
1243	NASDAQ	CYTK	Tue, Apr 7, 2009	10.20	10.23	9.84	9.84
1242	NASDAQ	CYTK	Mon, Apr 6, 2009	10.44	11.28	10.32	10.32
1241	NASDAQ	CYTK	Fri, Apr 3, 2009	10.56	11.10	10.20	10.92
1240	NASDAQ	CYTK	Thu, Apr 2, 2009	10.80	11.28	10.38	10.56
1239	NASDAQ	CYTK	Wed, Apr 1, 2009	10.26	10.80	10.26	10.50
1238	NASDAQ	CYTK	Tue, Mar 31, 2009	10.86	11.10	10.20	10.20
1237	NASDAQ	CYTK	Mon, Mar 30, 2009	11.40	12.00	10.26	10.44
1236	NASDAQ	CYTK	Fri, Mar 27, 2009	11.58	11.58	10.56	10.62
1235	NASDAQ	CYTK	Thu, Mar 26, 2009	11.10	12.36	11.10	11.64
1234	NASDAQ	CYTK	Wed, Mar 25, 2009	10.80	11.34	10.32	10.80
1233	NASDAQ	CYTK	Tue, Mar 24, 2009	11.40	11.52	10.50	10.80
1232	NASDAQ	CYTK	Mon, Mar 23, 2009	10.14	11.64	10.14	11.58
1231	NASDAQ	CYTK	Fri, Mar 20, 2009	11.34	11.70	9.48	9.60
1230	NASDAQ	CYTK	Thu, Mar 19, 2009	11.76	11.94	11.16	11.76
1229	NASDAQ	CYTK	Wed, Mar 18, 2009	11.88	11.88	10.98	11.58
1228	NASDAQ	CYTK	Tue, Mar 17, 2009	10.44	12.00	10.44	12.00
1227	NASDAQ	CYTK	Mon, Mar 16, 2009	11.94	12.00	10.20	10.50
1226	NASDAQ	CYTK	Fri, Mar 13, 2009	12.06	12.30	11.70	11.70
1225	NASDAQ	CYTK	Thu, Mar 12, 2009	10.50	12.00	10.14	12.00
1224	NASDAQ	CYTK	Wed, Mar 11, 2009	11.76	12.00	10.32	10.56
1223	NASDAQ	CYTK	Tue, Mar 10, 2009	10.80	12.03	10.20	11.94
1222	NASDAQ	CYTK	Mon, Mar 9, 2009	12.18	12.30	11.16	11.16
1221	NASDAQ	CYTK	Fri, Mar 6, 2009	11.52	12.48	11.46	12.36
1220	NASDAQ	CYTK	Thu, Mar 5, 2009	11.04	11.64	11.04	11.40
1219	NASDAQ	CYTK	Wed, Mar 4, 2009	9.36	11.10	8.82	11.04
1218	NASDAQ	CYTK	Tue, Mar 3, 2009	8.88	9.60	8.82	9.18
1217	NASDAQ	CYTK	Mon, Mar 2, 2009	9.24	9.66	8.33	8.70
1216	NASDAQ	CYTK	Fri, Feb 27, 2009	11.22	11.58	9.42	9.48
1215	NASDAQ	CYTK	Thu, Feb 26, 2009	12.12	12.78	11.04	11.10
1214	NASDAQ	CYTK	Wed, Feb 25, 2009	14.10	14.10	11.46	12.00
1213	NASDAQ	CYTK	Tue, Feb 24, 2009	12.18	13.56	11.82	13.44
1212	NASDAQ	CYTK	Mon, Feb 23, 2009	11.94	12.24	11.70	12.00
1211	NASDAQ	CYTK	Fri, Feb 20, 2009	11.70	12.00	11.64	11.76
1210	NASDAQ	CYTK	Thu, Feb 19, 2009	12.24	12.30	11.70	11.70
1209	NASDAQ	CYTK	Wed, Feb 18, 2009	12.24	12.42	12.00	12.00
1208	NASDAQ	CYTK	Tue, Feb 17, 2009	12.30	12.60	11.76	12.00
1207	NASDAQ	CYTK	Fri, Feb 13, 2009	12.48	12.72	12.00	12.36
1206	NASDAQ	CYTK	Thu, Feb 12, 2009	12.00	12.54	11.88	12.42
1205	NASDAQ	CYTK	Wed, Feb 11, 2009	12.42	12.60	12.00	12.00
1204	NASDAQ	CYTK	Tue, Feb 10, 2009	12.54	13.14	11.58	12.06
1203	NASDAQ	CYTK	Mon, Feb 9, 2009	12.54	12.90	11.94	12.66
1202	NASDAQ	CYTK	Fri, Feb 6, 2009	11.64	12.60	11.64	12.54
1201	NASDAQ	CYTK	Thu, Feb 5, 2009	11.82	12.06	11.46	11.64
1200	NASDAQ	CYTK	Wed, Feb 4, 2009	12.72	12.72	11.70	11.88
1199	NASDAQ	CYTK	Tue, Feb 3, 2009	13.32	13.32	12.06	12.66
1198	NASDAQ	CYTK	Mon, Feb 2, 2009	12.60	13.56	12.42	13.20
1197	NASDAQ	CYTK	Fri, Jan 30, 2009	13.20	13.74	12.66	12.72
1196	NASDAQ	CYTK	Thu, Jan 29, 2009	13.26	13.32	12.66	12.66
1195	NASDAQ	CYTK	Wed, Jan 28, 2009	13.80	13.86	13.20	13.50
1194	NASDAQ	CYTK	Tue, Jan 27, 2009	13.56	13.68	12.84	13.68
1193	NASDAQ	CYTK	Mon, Jan 26, 2009	13.74	14.28	13.14	13.56
1192	NASDAQ	CYTK	Fri, Jan 23, 2009	15.00	15.06	13.20	13.68
1191	NASDAQ	CYTK	Thu, Jan 22, 2009	14.70	14.70	13.38	13.56
1190	NASDAQ	CYTK	Wed, Jan 21, 2009	13.56	15.54	13.38	15.18
1189	NASDAQ	CYTK	Tue, Jan 20, 2009	15.90	15.90	13.50	13.74
1188	NASDAQ	CYTK	Fri, Jan 16, 2009	14.82	16.32	14.57	16.14
1187	NASDAQ	CYTK	Thu, Jan 15, 2009	14.04	14.94	12.90	14.76
1186	NASDAQ	CYTK	Wed, Jan 14, 2009	14.40	14.76	13.80	14.04
1185	NASDAQ	CYTK	Tue, Jan 13, 2009	14.70	15.24	14.16	14.70
1184	NASDAQ	CYTK	Mon, Jan 12, 2009	15.30	15.60	14.70	14.70
1183	NASDAQ	CYTK	Fri, Jan 9, 2009	16.98	17.10	15.06	15.30
1182	NASDAQ	CYTK	Thu, Jan 8, 2009	17.04	17.40	16.32	17.04
1181	NASDAQ	CYTK	Wed, Jan 7, 2009	16.86	17.22	16.26	17.16
1180	NASDAQ	CYTK	Tue, Jan 6, 2009	17.46	18.18	16.74	17.22
1179	NASDAQ	CYTK	Mon, Jan 5, 2009	17.04	17.64	16.38	17.22
1178	NASDAQ	CYTK	Fri, Jan 2, 2009	17.52	17.52	16.26	17.10
1177	NASDAQ	CYTK	Wed, Dec 31, 2008	16.56	17.28	15.66	17.10
1176	NASDAQ	CYTK	Tue, Dec 30, 2008	15.66	16.62	14.76	16.50
1175	NASDAQ	CYTK	Mon, Dec 29, 2008	15.12	15.60	13.92	15.36
1174	NASDAQ	CYTK	Fri, Dec 26, 2008	15.30	15.48	14.88	14.94
1173	NASDAQ	CYTK	Wed, Dec 24, 2008	14.88	15.28	14.52	15.18
1172	NASDAQ	CYTK	Tue, Dec 23, 2008	15.66	16.08	13.86	14.88
1171	NASDAQ	CYTK	Mon, Dec 22, 2008	17.70	17.70	15.06	15.60
1170	NASDAQ	CYTK	Fri, Dec 19, 2008	15.66	18.00	14.34	17.58
1169	NASDAQ	CYTK	Thu, Dec 18, 2008	12.60	14.94	12.60	14.94
1168	NASDAQ	CYTK	Wed, Dec 17, 2008	12.78	13.26	11.88	12.66
1167	NASDAQ	CYTK	Tue, Dec 16, 2008	12.66	13.44	12.00	13.02
1166	NASDAQ	CYTK	Mon, Dec 15, 2008	13.44	13.62	12.12	12.24
1165	NASDAQ	CYTK	Fri, Dec 12, 2008	12.24	13.02	12.12	12.96
1164	NASDAQ	CYTK	Thu, Dec 11, 2008	13.50	14.10	12.60	12.66
1163	NASDAQ	CYTK	Wed, Dec 10, 2008	13.80	13.98	13.50	13.68
1162	NASDAQ	CYTK	Tue, Dec 9, 2008	14.28	14.28	12.72	13.50
1161	NASDAQ	CYTK	Mon, Dec 8, 2008	13.50	14.70	12.06	14.40
1160	NASDAQ	CYTK	Fri, Dec 5, 2008	12.30	13.14	11.82	13.08
1159	NASDAQ	CYTK	Thu, Dec 4, 2008	12.18	13.26	11.70	12.54
1158	NASDAQ	CYTK	Wed, Dec 3, 2008	11.82	13.02	11.76	12.42
1157	NASDAQ	CYTK	Tue, Dec 2, 2008	12.72	12.84	11.88	12.00
1156	NASDAQ	CYTK	Mon, Dec 1, 2008	14.82	14.82	12.00	12.24
1155	NASDAQ	CYTK	Fri, Nov 28, 2008	15.06	15.54	14.16	15.54
1154	NASDAQ	CYTK	Wed, Nov 26, 2008	13.50	14.52	13.32	14.40
1153	NASDAQ	CYTK	Tue, Nov 25, 2008	13.98	14.22	12.66	13.98
1152	NASDAQ	CYTK	Mon, Nov 24, 2008	13.62	14.46	12.00	13.68
1151	NASDAQ	CYTK	Fri, Nov 21, 2008	14.88	14.88	9.96	13.74
1150	NASDAQ	CYTK	Thu, Nov 20, 2008	14.10	14.94	12.30	14.46
1149	NASDAQ	CYTK	Wed, Nov 19, 2008	16.02	16.32	14.10	14.16
1148	NASDAQ	CYTK	Tue, Nov 18, 2008	16.20	17.10	14.65	16.08
1147	NASDAQ	CYTK	Mon, Nov 17, 2008	18.48	18.48	15.24	16.38
1146	NASDAQ	CYTK	Fri, Nov 14, 2008	16.38	18.48	15.30	15.36
1145	NASDAQ	CYTK	Thu, Nov 13, 2008	15.72	17.94	15.33	16.80
1144	NASDAQ	CYTK	Wed, Nov 12, 2008	17.34	18.66	15.18	15.54
1143	NASDAQ	CYTK	Tue, Nov 11, 2008	16.86	20.22	16.43	17.76
1142	NASDAQ	CYTK	Mon, Nov 10, 2008	17.40	19.50	15.72	16.92
1141	NASDAQ	CYTK	Fri, Nov 7, 2008	18.00	18.00	15.00	16.74
1140	NASDAQ	CYTK	Thu, Nov 6, 2008	17.52	19.14	16.68	17.70
1139	NASDAQ	CYTK	Wed, Nov 5, 2008	17.40	19.32	16.62	17.70
1138	NASDAQ	CYTK	Tue, Nov 4, 2008	17.34	18.42	16.20	17.76
1137	NASDAQ	CYTK	Mon, Nov 3, 2008	17.04	19.74	16.38	16.56
1136	NASDAQ	CYTK	Fri, Oct 31, 2008	17.34	19.86	16.26	17.10
1135	NASDAQ	CYTK	Thu, Oct 30, 2008	15.06	17.10	13.80	17.10
1134	NASDAQ	CYTK	Wed, Oct 29, 2008	15.96	16.20	12.00	14.46
1133	NASDAQ	CYTK	Tue, Oct 28, 2008	17.04	18.30	15.30	15.84
1132	NASDAQ	CYTK	Mon, Oct 27, 2008	17.58	18.54	16.50	16.50
1131	NASDAQ	CYTK	Fri, Oct 24, 2008	18.00	18.96	17.10	17.94
1130	NASDAQ	CYTK	Thu, Oct 23, 2008	19.74	20.16	18.00	18.54
1129	NASDAQ	CYTK	Wed, Oct 22, 2008	18.48	20.46	18.48	19.68
1128	NASDAQ	CYTK	Tue, Oct 21, 2008	19.74	21.96	19.08	19.20
1127	NASDAQ	CYTK	Mon, Oct 20, 2008	17.46	20.28	16.98	20.28
1126	NASDAQ	CYTK	Fri, Oct 17, 2008	15.24	19.20	15.24	17.10
1125	NASDAQ	CYTK	Thu, Oct 16, 2008	14.40	16.47	14.16	15.84
1124	NASDAQ	CYTK	Wed, Oct 15, 2008	16.86	17.34	13.98	14.22
1123	NASDAQ	CYTK	Tue, Oct 14, 2008	17.28	19.32	15.42	17.10
1122	NASDAQ	CYTK	Mon, Oct 13, 2008	14.10	17.22	14.10	16.80
1121	NASDAQ	CYTK	Fri, Oct 10, 2008	15.18	15.60	11.04	13.02
1120	NASDAQ	CYTK	Thu, Oct 9, 2008	20.46	21.78	15.66	16.02
1119	NASDAQ	CYTK	Wed, Oct 8, 2008	18.78	21.06	18.30	19.80
1118	NASDAQ	CYTK	Tue, Oct 7, 2008	21.84	23.36	19.20	19.20
1117	NASDAQ	CYTK	Mon, Oct 6, 2008	21.90	23.70	19.92	21.90
1116	NASDAQ	CYTK	Fri, Oct 3, 2008	24.42	26.10	22.50	22.56
1115	NASDAQ	CYTK	Thu, Oct 2, 2008	26.40	27.30	24.00	24.06
1114	NASDAQ	CYTK	Wed, Oct 1, 2008	28.08	28.50	26.28	26.58
1113	NASDAQ	CYTK	Tue, Sep 30, 2008	28.14	29.16	27.30	28.44
1112	NASDAQ	CYTK	Mon, Sep 29, 2008	27.54	29.76	26.82	27.78
1111	NASDAQ	CYTK	Fri, Sep 26, 2008	28.62	30.12	27.60	28.32
1110	NASDAQ	CYTK	Thu, Sep 25, 2008	27.48	31.68	27.33	29.34
1109	NASDAQ	CYTK	Wed, Sep 24, 2008	32.34	32.40	26.82	26.94
1108	NASDAQ	CYTK	Tue, Sep 23, 2008	27.48	31.80	24.96	29.34
1107	NASDAQ	CYTK	Mon, Sep 22, 2008	29.58	33.00	26.64	27.72
1106	NASDAQ	CYTK	Fri, Sep 19, 2008	25.38	31.08	24.00	29.70
1105	NASDAQ	CYTK	Thu, Sep 18, 2008	25.68	27.18	21.66	26.40
1104	NASDAQ	CYTK	Wed, Sep 17, 2008	27.84	28.80	24.72	24.84
1103	NASDAQ	CYTK	Tue, Sep 16, 2008	27.96	29.04	25.92	29.04
1102	NASDAQ	CYTK	Mon, Sep 15, 2008	28.56	30.00	27.60	28.20
1101	NASDAQ	CYTK	Fri, Sep 12, 2008	28.80	30.06	27.96	29.70
1100	NASDAQ	CYTK	Thu, Sep 11, 2008	27.84	29.10	26.88	29.10
1099	NASDAQ	CYTK	Wed, Sep 10, 2008	27.72	29.58	27.00	28.80
1098	NASDAQ	CYTK	Tue, Sep 9, 2008	30.12	30.30	26.34	27.00
1097	NASDAQ	CYTK	Mon, Sep 8, 2008	30.18	31.92	26.70	30.06
1096	NASDAQ	CYTK	Fri, Sep 5, 2008	29.82	30.36	25.74	29.16
1095	NASDAQ	CYTK	Thu, Sep 4, 2008	29.10	30.00	27.78	29.76
1094	NASDAQ	CYTK	Wed, Sep 3, 2008	30.30	31.44	28.68	29.46
1093	NASDAQ	CYTK	Tue, Sep 2, 2008	31.98	32.40	29.28	30.30
1092	NASDAQ	CYTK	Fri, Aug 29, 2008	32.46	32.46	30.72	31.20
1091	NASDAQ	CYTK	Thu, Aug 28, 2008	29.40	32.64	29.28	32.40
1090	NASDAQ	CYTK	Wed, Aug 27, 2008	27.90	29.46	27.30	29.34
1089	NASDAQ	CYTK	Tue, Aug 26, 2008	26.28	27.96	26.28	27.60
1088	NASDAQ	CYTK	Mon, Aug 25, 2008	29.10	29.70	25.86	26.10
1087	NASDAQ	CYTK	Fri, Aug 22, 2008	26.70	29.40	25.62	29.10
1086	NASDAQ	CYTK	Thu, Aug 21, 2008	26.64	28.08	24.60	26.46
1085	NASDAQ	CYTK	Wed, Aug 20, 2008	27.36	28.14	26.70	26.82
1084	NASDAQ	CYTK	Tue, Aug 19, 2008	27.48	28.62	26.82	27.24
1083	NASDAQ	CYTK	Mon, Aug 18, 2008	29.22	30.00	27.60	27.90
1082	NASDAQ	CYTK	Fri, Aug 15, 2008	30.30	30.60	27.42	29.34
1081	NASDAQ	CYTK	Thu, Aug 14, 2008	24.96	29.94	24.96	29.40
1080	NASDAQ	CYTK	Wed, Aug 13, 2008	30.90	30.90	24.90	25.14
1079	NASDAQ	CYTK	Tue, Aug 12, 2008	30.00	31.80	30.00	31.02
1078	NASDAQ	CYTK	Mon, Aug 11, 2008	30.24	31.44	29.16	30.12
1077	NASDAQ	CYTK	Fri, Aug 8, 2008	27.78	31.02	27.78	30.18
1076	NASDAQ	CYTK	Thu, Aug 7, 2008	32.52	32.88	26.52	27.54
1075	NASDAQ	CYTK	Wed, Aug 6, 2008	31.56	33.60	31.20	33.06
1074	NASDAQ	CYTK	Tue, Aug 5, 2008	32.34	33.00	30.42	31.62
1073	NASDAQ	CYTK	Mon, Aug 4, 2008	34.68	34.68	31.20	31.74
1072	NASDAQ	CYTK	Fri, Aug 1, 2008	31.26	34.80	30.06	34.14
1071	NASDAQ	CYTK	Thu, Jul 31, 2008	30.00	34.08	27.42	31.68
1070	NASDAQ	CYTK	Wed, Jul 30, 2008	30.18	33.30	29.94	33.06
1069	NASDAQ	CYTK	Tue, Jul 29, 2008	30.96	32.28	29.76	29.94
1068	NASDAQ	CYTK	Mon, Jul 28, 2008	30.00	31.20	30.00	30.72
1067	NASDAQ	CYTK	Fri, Jul 25, 2008	30.48	31.50	28.80	30.00
1066	NASDAQ	CYTK	Thu, Jul 24, 2008	29.58	30.54	28.44	29.94
1065	NASDAQ	CYTK	Wed, Jul 23, 2008	28.32	29.76	28.26	29.40
1064	NASDAQ	CYTK	Tue, Jul 22, 2008	26.82	28.74	25.98	28.50
1063	NASDAQ	CYTK	Mon, Jul 21, 2008	26.94	27.90	26.70	26.94
1062	NASDAQ	CYTK	Fri, Jul 18, 2008	28.14	28.20	25.62	26.76
1061	NASDAQ	CYTK	Thu, Jul 17, 2008	26.64	28.86	24.72	28.08
1060	NASDAQ	CYTK	Wed, Jul 16, 2008	25.26	26.82	24.42	26.40
1059	NASDAQ	CYTK	Tue, Jul 15, 2008	24.36	25.86	24.24	25.08
1058	NASDAQ	CYTK	Mon, Jul 14, 2008	25.44	25.44	23.94	24.90
1057	NASDAQ	CYTK	Fri, Jul 11, 2008	23.88	26.94	23.70	25.14
1056	NASDAQ	CYTK	Thu, Jul 10, 2008	23.10	25.14	23.10	24.12
1055	NASDAQ	CYTK	Wed, Jul 9, 2008	24.00	24.84	22.98	23.10
1054	NASDAQ	CYTK	Tue, Jul 8, 2008	21.78	24.30	21.54	24.06
1053	NASDAQ	CYTK	Mon, Jul 7, 2008	22.38	23.28	20.40	21.66
1052	NASDAQ	CYTK	Thu, Jul 3, 2008	22.38	22.62	21.72	22.14
1051	NASDAQ	CYTK	Wed, Jul 2, 2008	22.32	23.16	22.08	22.32
1050	NASDAQ	CYTK	Tue, Jul 1, 2008	21.96	22.62	21.90	22.38
1049	NASDAQ	CYTK	Mon, Jun 30, 2008	21.30	23.64	21.30	22.26
1048	NASDAQ	CYTK	Fri, Jun 27, 2008	22.14	22.74	21.36	22.50
1047	NASDAQ	CYTK	Thu, Jun 26, 2008	22.44	23.64	21.54	22.20
1046	NASDAQ	CYTK	Wed, Jun 25, 2008	21.72	23.46	21.72	22.80
1045	NASDAQ	CYTK	Tue, Jun 24, 2008	23.46	23.46	21.72	21.72
1044	NASDAQ	CYTK	Mon, Jun 23, 2008	24.18	24.60	22.44	23.76
1043	NASDAQ	CYTK	Fri, Jun 20, 2008	23.40	26.04	22.68	24.00
1042	NASDAQ	CYTK	Thu, Jun 19, 2008	23.88	23.88	22.74	23.46
1041	NASDAQ	CYTK	Wed, Jun 18, 2008	22.44	24.54	22.20	23.88
1040	NASDAQ	CYTK	Tue, Jun 17, 2008	22.92	23.70	22.50	22.62
1039	NASDAQ	CYTK	Mon, Jun 16, 2008	22.68	23.46	21.96	22.92
1038	NASDAQ	CYTK	Fri, Jun 13, 2008	21.90	22.92	21.00	22.02
1037	NASDAQ	CYTK	Thu, Jun 12, 2008	22.20	22.86	21.60	21.60
1036	NASDAQ	CYTK	Wed, Jun 11, 2008	21.90	22.92	21.60	21.96
1035	NASDAQ	CYTK	Tue, Jun 10, 2008	21.84	22.80	21.60	22.20
1034	NASDAQ	CYTK	Mon, Jun 9, 2008	23.94	24.18	21.66	22.08
1033	NASDAQ	CYTK	Fri, Jun 6, 2008	24.78	25.20	23.34	24.00
1032	NASDAQ	CYTK	Thu, Jun 5, 2008	22.98	25.08	22.98	25.02
1031	NASDAQ	CYTK	Wed, Jun 4, 2008	23.34	23.70	22.44	22.86
1030	NASDAQ	CYTK	Tue, Jun 3, 2008	22.92	23.70	22.14	23.16
1029	NASDAQ	CYTK	Mon, Jun 2, 2008	24.12	24.42	22.08	22.80
1028	NASDAQ	CYTK	Fri, May 30, 2008	24.18	25.50	23.64	24.12
1027	NASDAQ	CYTK	Thu, May 29, 2008	21.84	25.50	21.84	24.18
1026	NASDAQ	CYTK	Wed, May 28, 2008	23.52	23.58	21.96	23.40
1025	NASDAQ	CYTK	Tue, May 27, 2008	21.90	23.58	21.72	23.40
1024	NASDAQ	CYTK	Fri, May 23, 2008	22.80	23.16	21.60	21.78
1023	NASDAQ	CYTK	Thu, May 22, 2008	22.20	23.10	21.84	22.98
1022	NASDAQ	CYTK	Wed, May 21, 2008	23.82	24.78	21.60	22.08
1021	NASDAQ	CYTK	Tue, May 20, 2008	24.36	24.36	22.80	23.70
1020	NASDAQ	CYTK	Mon, May 19, 2008	23.64	24.60	22.50	24.54
1019	NASDAQ	CYTK	Fri, May 16, 2008	23.88	23.88	21.96	23.70
1018	NASDAQ	CYTK	Thu, May 15, 2008	23.10	23.52	22.32	23.52
1017	NASDAQ	CYTK	Wed, May 14, 2008	24.48	25.08	22.50	23.22
1016	NASDAQ	CYTK	Tue, May 13, 2008	22.74	25.20	22.68	24.48
1015	NASDAQ	CYTK	Mon, May 12, 2008	20.64	22.80	20.40	22.80
1014	NASDAQ	CYTK	Fri, May 9, 2008	20.76	20.94	19.86	20.52
1013	NASDAQ	CYTK	Thu, May 8, 2008	21.72	21.72	20.10	21.24
1012	NASDAQ	CYTK	Wed, May 7, 2008	22.38	22.98	21.60	21.66
1011	NASDAQ	CYTK	Tue, May 6, 2008	20.28	22.50	20.28	22.44
1010	NASDAQ	CYTK	Mon, May 5, 2008	21.18	21.42	19.50	20.34
1009	NASDAQ	CYTK	Fri, May 2, 2008	22.98	22.98	21.06	21.42
1008	NASDAQ	CYTK	Thu, May 1, 2008	20.64	22.80	20.52	22.68
1007	NASDAQ	CYTK	Wed, Apr 30, 2008	19.50	20.70	19.38	20.70
1006	NASDAQ	CYTK	Tue, Apr 29, 2008	20.64	20.76	19.80	20.04
1005	NASDAQ	CYTK	Mon, Apr 28, 2008	20.04	21.42	19.80	20.34
1004	NASDAQ	CYTK	Fri, Apr 25, 2008	19.98	20.34	18.72	20.10
1003	NASDAQ	CYTK	Thu, Apr 24, 2008	19.26	19.92	17.46	19.92
1002	NASDAQ	CYTK	Wed, Apr 23, 2008	17.52	19.68	17.46	19.08
1001	NASDAQ	CYTK	Tue, Apr 22, 2008	18.12	19.44	17.10	17.40
1000	NASDAQ	CYTK	Mon, Apr 21, 2008	19.80	20.28	17.94	18.06
999	NASDAQ	CYTK	Fri, Apr 18, 2008	18.72	20.40	18.60	19.98
998	NASDAQ	CYTK	Thu, Apr 17, 2008	18.66	18.66	17.70	18.60
997	NASDAQ	CYTK	Wed, Apr 16, 2008	18.06	19.14	17.70	18.78
996	NASDAQ	CYTK	Tue, Apr 15, 2008	16.92	18.36	16.92	17.82
995	NASDAQ	CYTK	Mon, Apr 14, 2008	18.18	18.24	16.26	16.86
994	NASDAQ	CYTK	Fri, Apr 11, 2008	18.60	19.02	18.00	18.24
993	NASDAQ	CYTK	Thu, Apr 10, 2008	19.26	19.80	18.54	18.84
992	NASDAQ	CYTK	Wed, Apr 9, 2008	20.52	20.58	18.36	19.20
991	NASDAQ	CYTK	Tue, Apr 8, 2008	20.70	21.00	20.22	20.46
990	NASDAQ	CYTK	Mon, Apr 7, 2008	20.94	21.54	20.04	20.88
989	NASDAQ	CYTK	Fri, Apr 4, 2008	21.12	21.54	20.64	20.64
988	NASDAQ	CYTK	Thu, Apr 3, 2008	20.64	21.60	20.46	21.06
987	NASDAQ	CYTK	Wed, Apr 2, 2008	20.88	20.94	20.34	20.64
986	NASDAQ	CYTK	Tue, Apr 1, 2008	20.64	21.06	19.92	20.94
985	NASDAQ	CYTK	Mon, Mar 31, 2008	20.46	20.70	19.50	19.92
984	NASDAQ	CYTK	Fri, Mar 28, 2008	22.08	22.74	20.22	20.34
983	NASDAQ	CYTK	Thu, Mar 27, 2008	22.32	22.74	21.60	22.02
982	NASDAQ	CYTK	Wed, Mar 26, 2008	21.06	22.32	20.94	22.20
981	NASDAQ	CYTK	Tue, Mar 25, 2008	21.42	21.42	20.22	21.06
980	NASDAQ	CYTK	Mon, Mar 24, 2008	21.12	21.48	20.28	21.00
979	NASDAQ	CYTK	Thu, Mar 20, 2008	20.88	20.94	18.78	20.40
978	NASDAQ	CYTK	Wed, Mar 19, 2008	18.72	20.94	18.36	20.28
977	NASDAQ	CYTK	Tue, Mar 18, 2008	18.48	18.84	16.80	18.48
976	NASDAQ	CYTK	Mon, Mar 17, 2008	17.64	18.06	16.68	18.00
975	NASDAQ	CYTK	Fri, Mar 14, 2008	19.26	19.98	17.22	18.18
974	NASDAQ	CYTK	Thu, Mar 13, 2008	18.06	19.50	18.06	19.14
973	NASDAQ	CYTK	Wed, Mar 12, 2008	19.86	20.28	18.36	18.54
972	NASDAQ	CYTK	Tue, Mar 11, 2008	18.90	20.22	18.00	19.80
971	NASDAQ	CYTK	Mon, Mar 10, 2008	20.34	20.34	17.76	18.36
970	NASDAQ	CYTK	Fri, Mar 7, 2008	20.46	21.06	18.78	20.34
969	NASDAQ	CYTK	Thu, Mar 6, 2008	20.58	21.72	20.46	20.82
968	NASDAQ	CYTK	Wed, Mar 5, 2008	20.58	20.88	20.28	20.76
967	NASDAQ	CYTK	Tue, Mar 4, 2008	20.34	20.64	19.86	20.46
966	NASDAQ	CYTK	Mon, Mar 3, 2008	20.16	20.76	19.80	20.58
965	NASDAQ	CYTK	Fri, Feb 29, 2008	20.22	20.58	19.80	20.22
964	NASDAQ	CYTK	Thu, Feb 28, 2008	20.46	21.36	19.74	20.52
963	NASDAQ	CYTK	Wed, Feb 27, 2008	21.36	22.80	20.70	20.70
962	NASDAQ	CYTK	Tue, Feb 26, 2008	22.02	22.56	20.88	21.60
961	NASDAQ	CYTK	Mon, Feb 25, 2008	20.16	22.14	19.86	22.14
960	NASDAQ	CYTK	Fri, Feb 22, 2008	20.16	20.52	18.60	20.22
959	NASDAQ	CYTK	Thu, Feb 21, 2008	19.80	20.28	19.20	20.10
958	NASDAQ	CYTK	Wed, Feb 20, 2008	18.54	19.80	18.54	19.56
957	NASDAQ	CYTK	Tue, Feb 19, 2008	19.26	19.98	18.60	18.66
956	NASDAQ	CYTK	Fri, Feb 15, 2008	20.76	20.76	18.90	19.02
955	NASDAQ	CYTK	Thu, Feb 14, 2008	21.30	21.66	19.44	20.94
954	NASDAQ	CYTK	Wed, Feb 13, 2008	19.86	21.48	19.86	21.30
953	NASDAQ	CYTK	Tue, Feb 12, 2008	18.42	20.46	18.42	19.62
952	NASDAQ	CYTK	Mon, Feb 11, 2008	18.12	19.08	18.00	18.30
951	NASDAQ	CYTK	Fri, Feb 8, 2008	19.02	20.46	18.06	18.30
950	NASDAQ	CYTK	Thu, Feb 7, 2008	20.88	21.24	19.20	19.26
949	NASDAQ	CYTK	Wed, Feb 6, 2008	21.42	23.82	20.94	20.94
948	NASDAQ	CYTK	Tue, Feb 5, 2008	23.04	25.12	21.24	21.30
947	NASDAQ	CYTK	Mon, Feb 4, 2008	22.38	23.82	20.22	23.58
946	NASDAQ	CYTK	Fri, Feb 1, 2008	23.34	23.94	21.12	21.96
945	NASDAQ	CYTK	Thu, Jan 31, 2008	20.10	21.66	19.44	19.98
944	NASDAQ	CYTK	Wed, Jan 30, 2008	21.24	22.50	20.40	20.94
943	NASDAQ	CYTK	Tue, Jan 29, 2008	20.88	21.60	19.80	21.42
942	NASDAQ	CYTK	Mon, Jan 28, 2008	21.42	22.80	20.40	20.70
941	NASDAQ	CYTK	Fri, Jan 25, 2008	20.22	22.26	19.38	21.54
940	NASDAQ	CYTK	Thu, Jan 24, 2008	21.48	22.50	19.50	19.92
939	NASDAQ	CYTK	Wed, Jan 23, 2008	22.32	22.32	19.68	21.42
938	NASDAQ	CYTK	Tue, Jan 22, 2008	22.92	23.40	21.54	22.38
937	NASDAQ	CYTK	Fri, Jan 18, 2008	24.30	24.90	23.64	23.94
936	NASDAQ	CYTK	Thu, Jan 17, 2008	25.14	25.50	24.00	24.72
935	NASDAQ	CYTK	Wed, Jan 16, 2008	24.30	25.80	24.18	25.20
934	NASDAQ	CYTK	Tue, Jan 15, 2008	25.80	26.40	24.24	24.30
933	NASDAQ	CYTK	Mon, Jan 14, 2008	26.40	27.18	25.86	26.22
932	NASDAQ	CYTK	Fri, Jan 11, 2008	26.82	27.51	25.80	26.10
931	NASDAQ	CYTK	Thu, Jan 10, 2008	26.58	28.44	26.34	27.06
930	NASDAQ	CYTK	Wed, Jan 9, 2008	26.04	27.30	24.12	26.94
929	NASDAQ	CYTK	Tue, Jan 8, 2008	28.14	28.26	25.80	26.16
928	NASDAQ	CYTK	Mon, Jan 7, 2008	26.64	29.46	25.92	28.08
927	NASDAQ	CYTK	Fri, Jan 4, 2008	26.52	27.30	26.40	26.40
926	NASDAQ	CYTK	Thu, Jan 3, 2008	27.42	28.32	26.52	26.76
925	NASDAQ	CYTK	Wed, Jan 2, 2008	28.26	28.80	26.46	27.30
924	NASDAQ	CYTK	Mon, Dec 31, 2007	28.98	29.82	27.96	28.38
923	NASDAQ	CYTK	Fri, Dec 28, 2007	30.78	32.52	29.10	29.16
922	NASDAQ	CYTK	Thu, Dec 27, 2007	33.78	33.78	30.12	30.60
921	NASDAQ	CYTK	Wed, Dec 26, 2007	32.88	35.64	32.28	33.66
920	NASDAQ	CYTK	Mon, Dec 24, 2007	33.24	33.48	32.22	32.94
919	NASDAQ	CYTK	Fri, Dec 21, 2007	31.50	34.80	31.14	32.94
918	NASDAQ	CYTK	Thu, Dec 20, 2007	31.08	31.08	30.06	30.78
917	NASDAQ	CYTK	Wed, Dec 19, 2007	29.40	30.72	27.96	30.72
916	NASDAQ	CYTK	Tue, Dec 18, 2007	29.10	29.52	27.54	29.28
915	NASDAQ	CYTK	Mon, Dec 17, 2007	29.88	30.00	28.68	28.68
914	NASDAQ	CYTK	Fri, Dec 14, 2007	32.34	32.52	29.52	29.88
913	NASDAQ	CYTK	Thu, Dec 13, 2007	30.90	33.30	29.82	33.30
912	NASDAQ	CYTK	Wed, Dec 12, 2007	29.94	32.40	29.46	31.26
911	NASDAQ	CYTK	Tue, Dec 11, 2007	33.18	33.42	28.68	29.40
910	NASDAQ	CYTK	Mon, Dec 10, 2007	33.96	36.96	32.70	32.94
909	NASDAQ	CYTK	Fri, Dec 7, 2007	34.26	34.26	33.18	33.96
908	NASDAQ	CYTK	Thu, Dec 6, 2007	33.60	34.20	33.24	34.20
907	NASDAQ	CYTK	Wed, Dec 5, 2007	32.46	33.60	31.80	33.48
906	NASDAQ	CYTK	Tue, Dec 4, 2007	30.78	32.46	30.06	32.10
905	NASDAQ	CYTK	Mon, Dec 3, 2007	32.22	32.22	29.10	31.02
904	NASDAQ	CYTK	Fri, Nov 30, 2007	31.14	32.10	29.16	29.16
903	NASDAQ	CYTK	Thu, Nov 29, 2007	31.02	31.14	30.24	30.96
902	NASDAQ	CYTK	Wed, Nov 28, 2007	27.66	31.02	27.48	31.02
901	NASDAQ	CYTK	Tue, Nov 27, 2007	27.00	27.84	26.43	27.30
900	NASDAQ	CYTK	Mon, Nov 26, 2007	28.68	28.98	26.94	27.00
899	NASDAQ	CYTK	Fri, Nov 23, 2007	26.94	28.74	26.82	28.56
898	NASDAQ	CYTK	Wed, Nov 21, 2007	26.28	27.72	26.04	26.70
897	NASDAQ	CYTK	Tue, Nov 20, 2007	27.12	27.18	25.98	26.40
896	NASDAQ	CYTK	Mon, Nov 19, 2007	28.08	28.68	26.70	27.12
895	NASDAQ	CYTK	Fri, Nov 16, 2007	30.78	31.68	28.14	28.44
894	NASDAQ	CYTK	Thu, Nov 15, 2007	30.12	31.38	29.34	30.72
893	NASDAQ	CYTK	Wed, Nov 14, 2007	33.30	33.30	30.42	30.72
892	NASDAQ	CYTK	Tue, Nov 13, 2007	31.92	33.72	30.48	33.24
891	NASDAQ	CYTK	Mon, Nov 12, 2007	29.64	31.62	29.46	31.56
890	NASDAQ	CYTK	Fri, Nov 9, 2007	30.12	30.36	28.92	29.64
889	NASDAQ	CYTK	Thu, Nov 8, 2007	29.64	30.96	28.80	30.42
888	NASDAQ	CYTK	Wed, Nov 7, 2007	30.78	30.78	29.10	29.34
887	NASDAQ	CYTK	Tue, Nov 6, 2007	30.48	31.32	30.00	31.20
886	NASDAQ	CYTK	Mon, Nov 5, 2007	30.72	30.84	29.76	30.48
885	NASDAQ	CYTK	Fri, Nov 2, 2007	31.26	32.10	30.42	31.08
884	NASDAQ	CYTK	Thu, Nov 1, 2007	30.78	33.00	29.40	31.14
883	NASDAQ	CYTK	Wed, Oct 31, 2007	30.78	30.78	29.40	29.70
882	NASDAQ	CYTK	Tue, Oct 30, 2007	30.42	30.72	30.30	30.48
881	NASDAQ	CYTK	Mon, Oct 29, 2007	31.80	31.80	30.36	30.60
880	NASDAQ	CYTK	Fri, Oct 26, 2007	32.22	32.46	31.02	31.44
879	NASDAQ	CYTK	Thu, Oct 25, 2007	32.34	32.70	30.60	31.86
878	NASDAQ	CYTK	Wed, Oct 24, 2007	33.30	33.30	31.02	31.74
877	NASDAQ	CYTK	Tue, Oct 23, 2007	34.44	34.44	32.40	33.30
876	NASDAQ	CYTK	Mon, Oct 22, 2007	32.52	34.26	32.22	34.08
875	NASDAQ	CYTK	Fri, Oct 19, 2007	34.20	34.20	32.28	32.40
874	NASDAQ	CYTK	Thu, Oct 18, 2007	34.68	34.80	34.02	34.26
873	NASDAQ	CYTK	Wed, Oct 17, 2007	34.98	35.64	34.44	34.80
872	NASDAQ	CYTK	Tue, Oct 16, 2007	36.00	36.18	33.90	34.56
871	NASDAQ	CYTK	Mon, Oct 15, 2007	35.88	37.14	35.40	36.00
870	NASDAQ	CYTK	Fri, Oct 12, 2007	36.24	37.50	35.46	36.00
869	NASDAQ	CYTK	Thu, Oct 11, 2007	37.50	37.68	35.52	36.24
868	NASDAQ	CYTK	Wed, Oct 10, 2007	36.90	37.62	36.66	37.50
867	NASDAQ	CYTK	Tue, Oct 9, 2007	37.32	38.46	36.48	37.26
866	NASDAQ	CYTK	Mon, Oct 8, 2007	34.56	37.50	33.99	37.38
865	NASDAQ	CYTK	Fri, Oct 5, 2007	32.52	34.80	31.92	34.68
864	NASDAQ	CYTK	Thu, Oct 4, 2007	31.98	33.30	31.74	32.04
863	NASDAQ	CYTK	Wed, Oct 3, 2007	32.40	33.06	31.80	31.80
862	NASDAQ	CYTK	Tue, Oct 2, 2007	31.44	33.00	31.20	32.76
861	NASDAQ	CYTK	Mon, Oct 1, 2007	30.78	31.50	30.00	31.50
860	NASDAQ	CYTK	Fri, Sep 28, 2007	30.54	31.38	30.24	30.72
859	NASDAQ	CYTK	Thu, Sep 27, 2007	31.50	31.50	30.60	31.20
858	NASDAQ	CYTK	Wed, Sep 26, 2007	32.34	32.64	31.32	31.50
857	NASDAQ	CYTK	Tue, Sep 25, 2007	32.34	32.40	31.32	32.04
856	NASDAQ	CYTK	Mon, Sep 24, 2007	30.66	32.58	30.18	32.46
855	NASDAQ	CYTK	Fri, Sep 21, 2007	30.90	31.26	30.60	30.60
854	NASDAQ	CYTK	Thu, Sep 20, 2007	30.42	30.90	29.52	30.72
853	NASDAQ	CYTK	Wed, Sep 19, 2007	29.10	30.96	28.50	30.48
852	NASDAQ	CYTK	Tue, Sep 18, 2007	28.62	29.22	27.81	29.04
851	NASDAQ	CYTK	Mon, Sep 17, 2007	29.10	29.10	27.90	28.38
850	NASDAQ	CYTK	Fri, Sep 14, 2007	28.50	29.24	28.26	29.10
849	NASDAQ	CYTK	Thu, Sep 13, 2007	29.58	29.58	28.08	28.98
848	NASDAQ	CYTK	Wed, Sep 12, 2007	29.76	29.88	28.80	28.86
847	NASDAQ	CYTK	Tue, Sep 11, 2007	28.20	30.00	28.20	29.82
846	NASDAQ	CYTK	Mon, Sep 10, 2007	30.48	31.02	27.66	27.66
845	NASDAQ	CYTK	Fri, Sep 7, 2007	29.94	30.90	29.22	30.36
844	NASDAQ	CYTK	Thu, Sep 6, 2007	29.22	30.48	29.16	30.48
843	NASDAQ	CYTK	Wed, Sep 5, 2007	29.28	30.12	28.68	29.16
842	NASDAQ	CYTK	Tue, Sep 4, 2007	29.82	30.66	29.28	29.52
841	NASDAQ	CYTK	Fri, Aug 31, 2007	30.72	30.96	29.22	29.28
840	NASDAQ	CYTK	Thu, Aug 30, 2007	30.66	31.08	29.58	30.36
839	NASDAQ	CYTK	Wed, Aug 29, 2007	30.30	31.20	29.64	31.20
838	NASDAQ	CYTK	Tue, Aug 28, 2007	31.08	31.08	29.82	30.18
837	NASDAQ	CYTK	Mon, Aug 27, 2007	31.26	31.62	29.70	31.32
836	NASDAQ	CYTK	Fri, Aug 24, 2007	31.74	31.74	30.24	31.26
835	NASDAQ	CYTK	Thu, Aug 23, 2007	31.14	32.22	30.78	31.80
834	NASDAQ	CYTK	Wed, Aug 22, 2007	30.06	31.32	29.70	30.84
833	NASDAQ	CYTK	Tue, Aug 21, 2007	28.62	30.72	28.50	29.70
832	NASDAQ	CYTK	Mon, Aug 20, 2007	28.26	29.10	27.12	28.38
831	NASDAQ	CYTK	Fri, Aug 17, 2007	29.28	30.84	27.12	28.08
830	NASDAQ	CYTK	Thu, Aug 16, 2007	27.60	28.92	25.56	28.44
829	NASDAQ	CYTK	Wed, Aug 15, 2007	30.24	30.96	27.42	27.48
828	NASDAQ	CYTK	Tue, Aug 14, 2007	30.24	31.50	30.18	30.78
827	NASDAQ	CYTK	Mon, Aug 13, 2007	31.38	32.34	29.28	30.36
826	NASDAQ	CYTK	Fri, Aug 10, 2007	28.80	33.30	28.50	30.78
825	NASDAQ	CYTK	Thu, Aug 9, 2007	29.40	30.90	28.92	29.28
824	NASDAQ	CYTK	Wed, Aug 8, 2007	31.56	31.92	29.10	30.18
823	NASDAQ	CYTK	Tue, Aug 7, 2007	29.70	31.86	28.80	31.14
822	NASDAQ	CYTK	Mon, Aug 6, 2007	30.00	30.60	28.50	29.94
821	NASDAQ	CYTK	Fri, Aug 3, 2007	30.18	31.02	29.40	29.82
820	NASDAQ	CYTK	Thu, Aug 2, 2007	31.14	31.98	30.12	30.36
819	NASDAQ	CYTK	Wed, Aug 1, 2007	30.00	35.16	29.16	31.14
818	NASDAQ	CYTK	Tue, Jul 31, 2007	29.52	30.84	29.10	30.00
817	NASDAQ	CYTK	Mon, Jul 30, 2007	30.42	30.54	27.90	28.80
816	NASDAQ	CYTK	Fri, Jul 27, 2007	31.32	34.20	30.30	30.54
815	NASDAQ	CYTK	Thu, Jul 26, 2007	32.10	32.46	30.30	31.38
814	NASDAQ	CYTK	Wed, Jul 25, 2007	31.80	32.64	31.44	32.46
813	NASDAQ	CYTK	Tue, Jul 24, 2007	31.56	32.82	31.50	31.74
812	NASDAQ	CYTK	Mon, Jul 23, 2007	31.50	32.16	30.96	31.80
811	NASDAQ	CYTK	Fri, Jul 20, 2007	32.58	33.00	30.48	31.02
810	NASDAQ	CYTK	Thu, Jul 19, 2007	33.24	34.74	32.40	32.64
809	NASDAQ	CYTK	Wed, Jul 18, 2007	32.94	32.94	31.44	32.94
808	NASDAQ	CYTK	Tue, Jul 17, 2007	32.28	33.24	31.92	33.06
807	NASDAQ	CYTK	Mon, Jul 16, 2007	32.82	33.30	32.22	32.28
806	NASDAQ	CYTK	Fri, Jul 13, 2007	32.82	33.60	32.70	32.70
805	NASDAQ	CYTK	Thu, Jul 12, 2007	33.24	33.24	31.56	32.76
804	NASDAQ	CYTK	Wed, Jul 11, 2007	33.60	34.02	32.16	32.82
803	NASDAQ	CYTK	Tue, Jul 10, 2007	34.56	34.74	33.48	33.66
802	NASDAQ	CYTK	Mon, Jul 9, 2007	34.08	34.80	34.08	34.44
801	NASDAQ	CYTK	Fri, Jul 6, 2007	34.56	34.92	33.78	34.20
800	NASDAQ	CYTK	Thu, Jul 5, 2007	34.14	35.76	33.90	34.62
799	NASDAQ	CYTK	Tue, Jul 3, 2007	34.32	34.68	33.96	34.26
798	NASDAQ	CYTK	Mon, Jul 2, 2007	34.02	34.51	33.66	34.32
797	NASDAQ	CYTK	Fri, Jun 29, 2007	36.00	36.06	33.72	33.90
796	NASDAQ	CYTK	Thu, Jun 28, 2007	38.16	38.76	37.50	37.68
795	NASDAQ	CYTK	Wed, Jun 27, 2007	37.02	38.46	36.60	38.34
794	NASDAQ	CYTK	Tue, Jun 26, 2007	36.60	37.38	36.53	37.38
793	NASDAQ	CYTK	Mon, Jun 25, 2007	35.88	38.22	35.88	36.36
792	NASDAQ	CYTK	Fri, Jun 22, 2007	36.42	36.42	34.86	35.88
791	NASDAQ	CYTK	Thu, Jun 21, 2007	36.06	37.02	36.00	36.54
790	NASDAQ	CYTK	Wed, Jun 20, 2007	39.00	39.60	36.12	36.36
789	NASDAQ	CYTK	Tue, Jun 19, 2007	39.24	39.54	38.64	38.82
788	NASDAQ	CYTK	Mon, Jun 18, 2007	38.94	39.60	38.76	39.06
787	NASDAQ	CYTK	Fri, Jun 15, 2007	38.76	39.72	37.98	38.94
786	NASDAQ	CYTK	Thu, Jun 14, 2007	38.34	39.00	37.74	38.04
785	NASDAQ	CYTK	Wed, Jun 13, 2007	38.94	39.12	37.86	38.16
784	NASDAQ	CYTK	Tue, Jun 12, 2007	39.00	39.18	38.39	38.88
783	NASDAQ	CYTK	Mon, Jun 11, 2007	38.94	39.30	37.86	39.24
782	NASDAQ	CYTK	Fri, Jun 8, 2007	39.12	40.02	38.70	39.00
781	NASDAQ	CYTK	Thu, Jun 7, 2007	38.76	39.42	37.92	39.42
780	NASDAQ	CYTK	Wed, Jun 6, 2007	39.42	39.54	38.57	39.00
779	NASDAQ	CYTK	Tue, Jun 5, 2007	38.82	39.84	38.46	39.60
778	NASDAQ	CYTK	Mon, Jun 4, 2007	39.30	39.60	38.76	39.06
777	NASDAQ	CYTK	Fri, Jun 1, 2007	40.26	40.26	39.24	39.60
776	NASDAQ	CYTK	Thu, May 31, 2007	39.96	40.38	39.30	40.02
775	NASDAQ	CYTK	Wed, May 30, 2007	38.70	40.32	37.86	40.02
774	NASDAQ	CYTK	Tue, May 29, 2007	39.30	39.30	38.58	39.00
773	NASDAQ	CYTK	Fri, May 25, 2007	39.48	39.90	38.70	39.18
772	NASDAQ	CYTK	Thu, May 24, 2007	40.08	40.80	38.88	39.30
771	NASDAQ	CYTK	Wed, May 23, 2007	40.74	41.52	40.02	40.20
770	NASDAQ	CYTK	Tue, May 22, 2007	39.60	40.81	39.60	40.44
769	NASDAQ	CYTK	Mon, May 21, 2007	40.56	40.56	39.36	39.78
768	NASDAQ	CYTK	Fri, May 18, 2007	39.42	40.74	38.94	40.56
767	NASDAQ	CYTK	Thu, May 17, 2007	39.24	39.66	38.94	39.36
766	NASDAQ	CYTK	Wed, May 16, 2007	39.18	39.42	38.40	39.42
765	NASDAQ	CYTK	Tue, May 15, 2007	39.06	39.60	39.00	39.12
764	NASDAQ	CYTK	Mon, May 14, 2007	39.36	40.14	38.70	39.18
763	NASDAQ	CYTK	Fri, May 11, 2007	39.66	40.50	39.18	39.60
762	NASDAQ	CYTK	Thu, May 10, 2007	42.06	42.06	39.66	39.66
761	NASDAQ	CYTK	Wed, May 9, 2007	41.22	43.02	41.10	42.54
760	NASDAQ	CYTK	Tue, May 8, 2007	43.92	44.10	40.80	41.58
759	NASDAQ	CYTK	Mon, May 7, 2007	43.32	44.34	43.08	44.22
758	NASDAQ	CYTK	Fri, May 4, 2007	42.84	43.32	42.72	43.26
757	NASDAQ	CYTK	Thu, May 3, 2007	42.12	43.14	42.06	42.66
756	NASDAQ	CYTK	Wed, May 2, 2007	40.80	42.78	40.32	42.30
755	NASDAQ	CYTK	Tue, May 1, 2007	39.60	41.34	39.60	40.62
754	NASDAQ	CYTK	Mon, Apr 30, 2007	42.00	42.96	39.30	39.66
753	NASDAQ	CYTK	Fri, Apr 27, 2007	40.20	42.78	40.14	42.54
752	NASDAQ	CYTK	Thu, Apr 26, 2007	39.24	40.80	39.00	40.50
751	NASDAQ	CYTK	Wed, Apr 25, 2007	40.56	40.56	39.54	40.02
750	NASDAQ	CYTK	Tue, Apr 24, 2007	40.62	40.62	40.08	40.32
749	NASDAQ	CYTK	Mon, Apr 23, 2007	40.68	40.80	39.96	40.44
748	NASDAQ	CYTK	Fri, Apr 20, 2007	40.98	40.98	40.44	40.68
747	NASDAQ	CYTK	Thu, Apr 19, 2007	40.26	40.80	39.90	40.50
746	NASDAQ	CYTK	Wed, Apr 18, 2007	40.08	40.62	40.08	40.50
745	NASDAQ	CYTK	Tue, Apr 17, 2007	40.68	41.34	39.84	39.96
744	NASDAQ	CYTK	Mon, Apr 16, 2007	41.94	42.30	40.32	40.74
743	NASDAQ	CYTK	Fri, Apr 13, 2007	40.80	41.70	39.84	41.70
742	NASDAQ	CYTK	Thu, Apr 12, 2007	40.50	41.22	40.20	40.92
741	NASDAQ	CYTK	Wed, Apr 11, 2007	41.28	41.82	39.60	39.90
740	NASDAQ	CYTK	Tue, Apr 10, 2007	41.40	43.20	40.92	41.10
739	NASDAQ	CYTK	Mon, Apr 9, 2007	43.50	43.94	41.40	41.52
738	NASDAQ	CYTK	Thu, Apr 5, 2007	42.00	44.46	41.10	43.50
737	NASDAQ	CYTK	Wed, Apr 4, 2007	44.16	44.70	42.00	42.12
736	NASDAQ	CYTK	Tue, Apr 3, 2007	41.70	44.46	41.16	44.28
735	NASDAQ	CYTK	Mon, Apr 2, 2007	41.76	42.72	40.62	41.52
734	NASDAQ	CYTK	Fri, Mar 30, 2007	41.76	43.26	41.05	41.76
733	NASDAQ	CYTK	Thu, Mar 29, 2007	44.28	44.40	40.56	41.76
732	NASDAQ	CYTK	Wed, Mar 28, 2007	39.42	44.28	39.42	43.92
731	NASDAQ	CYTK	Tue, Mar 27, 2007	41.88	41.88	39.72	39.72
730	NASDAQ	CYTK	Mon, Mar 26, 2007	42.36	42.84	41.46	42.12
729	NASDAQ	CYTK	Fri, Mar 23, 2007	42.66	42.66	41.76	42.42
728	NASDAQ	CYTK	Thu, Mar 22, 2007	41.34	42.90	40.44	42.72
727	NASDAQ	CYTK	Wed, Mar 21, 2007	41.70	42.00	40.80	41.04
726	NASDAQ	CYTK	Tue, Mar 20, 2007	40.98	41.82	40.98	41.58
725	NASDAQ	CYTK	Mon, Mar 19, 2007	39.72	41.76	39.72	40.92
724	NASDAQ	CYTK	Fri, Mar 16, 2007	41.28	41.52	39.24	39.36
723	NASDAQ	CYTK	Thu, Mar 15, 2007	41.16	42.36	40.86	41.34
722	NASDAQ	CYTK	Wed, Mar 14, 2007	40.98	42.78	40.32	40.86
721	NASDAQ	CYTK	Tue, Mar 13, 2007	44.64	45.30	40.92	41.16
720	NASDAQ	CYTK	Mon, Mar 12, 2007	42.42	45.18	42.18	45.06
719	NASDAQ	CYTK	Fri, Mar 9, 2007	42.72	43.08	42.12	42.48
718	NASDAQ	CYTK	Thu, Mar 8, 2007	43.20	43.68	41.96	42.36
717	NASDAQ	CYTK	Wed, Mar 7, 2007	43.86	44.34	41.76	42.78
716	NASDAQ	CYTK	Tue, Mar 6, 2007	42.00	44.34	40.80	43.92
715	NASDAQ	CYTK	Mon, Mar 5, 2007	42.30	43.38	41.58	41.82
714	NASDAQ	CYTK	Fri, Mar 2, 2007	45.78	46.14	42.48	42.54
713	NASDAQ	CYTK	Thu, Mar 1, 2007	46.50	46.74	45.60	46.08
712	NASDAQ	CYTK	Wed, Feb 28, 2007	48.42	49.02	45.78	46.62
711	NASDAQ	CYTK	Tue, Feb 27, 2007	50.16	50.64	47.88	48.48
710	NASDAQ	CYTK	Mon, Feb 26, 2007	50.70	51.00	49.38	50.88
709	NASDAQ	CYTK	Fri, Feb 23, 2007	51.66	51.84	49.80	50.52
708	NASDAQ	CYTK	Thu, Feb 22, 2007	48.60	51.89	48.60	51.60
707	NASDAQ	CYTK	Wed, Feb 21, 2007	48.66	48.96	47.94	48.66
706	NASDAQ	CYTK	Tue, Feb 20, 2007	47.88	48.90	47.28	48.90
705	NASDAQ	CYTK	Fri, Feb 16, 2007	47.10	48.06	46.56	47.82
704	NASDAQ	CYTK	Thu, Feb 15, 2007	47.46	47.58	46.14	47.10
703	NASDAQ	CYTK	Wed, Feb 14, 2007	47.88	48.24	47.40	47.40
702	NASDAQ	CYTK	Tue, Feb 13, 2007	49.32	49.44	47.52	47.94
701	NASDAQ	CYTK	Mon, Feb 12, 2007	47.58	49.44	47.52	49.02
700	NASDAQ	CYTK	Fri, Feb 9, 2007	48.00	48.06	47.58	48.00
699	NASDAQ	CYTK	Thu, Feb 8, 2007	48.30	48.78	48.00	48.00
698	NASDAQ	CYTK	Wed, Feb 7, 2007	48.42	48.96	47.28	48.84
697	NASDAQ	CYTK	Tue, Feb 6, 2007	47.94	48.54	46.62	48.54
696	NASDAQ	CYTK	Mon, Feb 5, 2007	48.30	49.14	47.70	48.00
695	NASDAQ	CYTK	Fri, Feb 2, 2007	47.28	49.62	46.98	48.24
694	NASDAQ	CYTK	Thu, Feb 1, 2007	47.46	48.84	46.32	47.22
693	NASDAQ	CYTK	Wed, Jan 31, 2007	49.74	49.98	47.16	47.46
692	NASDAQ	CYTK	Tue, Jan 30, 2007	48.42	50.16	48.12	50.16
691	NASDAQ	CYTK	Mon, Jan 29, 2007	48.30	48.42	47.58	48.36
690	NASDAQ	CYTK	Fri, Jan 26, 2007	47.52	48.78	46.32	48.48
689	NASDAQ	CYTK	Thu, Jan 25, 2007	48.84	48.90	47.40	47.58
688	NASDAQ	CYTK	Wed, Jan 24, 2007	48.30	48.96	47.88	48.95
687	NASDAQ	CYTK	Tue, Jan 23, 2007	48.48	48.66	47.82	48.30
686	NASDAQ	CYTK	Mon, Jan 22, 2007	49.62	49.62	48.18	48.42
685	NASDAQ	CYTK	Fri, Jan 19, 2007	48.60	49.38	48.36	49.38
684	NASDAQ	CYTK	Thu, Jan 18, 2007	49.50	49.92	48.00	48.72
683	NASDAQ	CYTK	Wed, Jan 17, 2007	49.62	50.22	49.02	49.62
682	NASDAQ	CYTK	Tue, Jan 16, 2007	49.86	50.40	49.14	50.04
681	NASDAQ	CYTK	Fri, Jan 12, 2007	50.34	50.52	49.56	50.10
680	NASDAQ	CYTK	Thu, Jan 11, 2007	49.80	50.40	49.26	50.40
679	NASDAQ	CYTK	Wed, Jan 10, 2007	49.38	50.28	48.42	50.22
678	NASDAQ	CYTK	Tue, Jan 9, 2007	49.44	51.90	47.76	49.86
677	NASDAQ	CYTK	Mon, Jan 8, 2007	47.10	48.24	46.44	47.64
676	NASDAQ	CYTK	Fri, Jan 5, 2007	47.76	47.82	46.08	47.16
675	NASDAQ	CYTK	Thu, Jan 4, 2007	49.68	50.10	47.76	47.76
674	NASDAQ	CYTK	Wed, Jan 3, 2007	56.70	57.00	47.70	50.04
673	NASDAQ	CYTK	Fri, Dec 29, 2006	43.44	45.36	43.38	44.88
672	NASDAQ	CYTK	Thu, Dec 28, 2006	43.86	45.12	43.56	43.56
671	NASDAQ	CYTK	Wed, Dec 27, 2006	42.60	44.52	42.60	44.04
670	NASDAQ	CYTK	Tue, Dec 26, 2006	41.76	42.90	41.58	42.36
669	NASDAQ	CYTK	Fri, Dec 22, 2006	40.80	42.06	40.80	42.00
668	NASDAQ	CYTK	Thu, Dec 21, 2006	39.90	41.34	39.90	40.68
667	NASDAQ	CYTK	Wed, Dec 20, 2006	40.56	41.58	39.66	39.72
666	NASDAQ	CYTK	Tue, Dec 19, 2006	39.30	41.76	38.52	40.32
665	NASDAQ	CYTK	Mon, Dec 18, 2006	41.16	42.00	39.18	39.42
664	NASDAQ	CYTK	Fri, Dec 15, 2006	41.70	42.24	40.86	40.98
663	NASDAQ	CYTK	Thu, Dec 14, 2006	42.30	43.44	41.52	41.64
662	NASDAQ	CYTK	Wed, Dec 13, 2006	43.44	43.44	41.22	42.00
661	NASDAQ	CYTK	Tue, Dec 12, 2006	42.90	43.92	42.66	43.02
660	NASDAQ	CYTK	Mon, Dec 11, 2006	43.56	43.92	42.66	42.84
659	NASDAQ	CYTK	Fri, Dec 8, 2006	45.12	45.90	43.86	43.86
658	NASDAQ	CYTK	Thu, Dec 7, 2006	43.86	45.24	43.86	44.46
657	NASDAQ	CYTK	Wed, Dec 6, 2006	45.00	45.30	44.16	44.76
656	NASDAQ	CYTK	Tue, Dec 5, 2006	46.08	46.26	45.18	45.30
655	NASDAQ	CYTK	Mon, Dec 4, 2006	44.64	45.96	44.64	45.78
654	NASDAQ	CYTK	Fri, Dec 1, 2006	45.96	45.96	43.02	44.64
653	NASDAQ	CYTK	Thu, Nov 30, 2006	44.64	45.96	43.08	45.18
652	NASDAQ	CYTK	Wed, Nov 29, 2006	42.48	45.36	42.36	44.88
651	NASDAQ	CYTK	Tue, Nov 28, 2006	41.94	42.30	39.96	41.94
650	NASDAQ	CYTK	Mon, Nov 27, 2006	45.48	46.38	42.66	43.74
649	NASDAQ	CYTK	Fri, Nov 24, 2006	46.26	46.80	45.48	45.72
648	NASDAQ	CYTK	Wed, Nov 22, 2006	46.80	46.98	46.26	46.62
647	NASDAQ	CYTK	Tue, Nov 21, 2006	45.36	46.92	45.18	46.62
646	NASDAQ	CYTK	Mon, Nov 20, 2006	46.32	46.68	45.60	46.50
645	NASDAQ	CYTK	Fri, Nov 17, 2006	45.30	46.86	44.52	46.44
644	NASDAQ	CYTK	Thu, Nov 16, 2006	46.20	46.44	44.40	45.30
643	NASDAQ	CYTK	Wed, Nov 15, 2006	46.80	47.16	45.18	46.14
642	NASDAQ	CYTK	Tue, Nov 14, 2006	44.82	48.00	43.80	47.94
641	NASDAQ	CYTK	Mon, Nov 13, 2006	43.62	45.18	43.56	44.94
640	NASDAQ	CYTK	Fri, Nov 10, 2006	43.74	44.40	43.14	43.86
639	NASDAQ	CYTK	Thu, Nov 9, 2006	42.84	44.10	42.84	44.04
638	NASDAQ	CYTK	Wed, Nov 8, 2006	44.82	45.12	42.48	42.78
637	NASDAQ	CYTK	Tue, Nov 7, 2006	42.54	46.44	42.54	45.36
636	NASDAQ	CYTK	Mon, Nov 6, 2006	42.72	42.96	42.00	42.60
635	NASDAQ	CYTK	Fri, Nov 3, 2006	42.90	43.50	42.00	42.48
634	NASDAQ	CYTK	Thu, Nov 2, 2006	43.08	43.32	42.42	42.66
633	NASDAQ	CYTK	Wed, Nov 1, 2006	43.80	44.70	43.38	43.74
632	NASDAQ	CYTK	Tue, Oct 31, 2006	44.40	44.40	43.32	43.74
631	NASDAQ	CYTK	Mon, Oct 30, 2006	42.90	44.98	42.00	44.16
630	NASDAQ	CYTK	Fri, Oct 27, 2006	43.26	44.94	41.58	43.08
629	NASDAQ	CYTK	Thu, Oct 26, 2006	42.90	43.44	41.52	42.78
628	NASDAQ	CYTK	Wed, Oct 25, 2006	42.24	42.66	41.58	42.00
627	NASDAQ	CYTK	Tue, Oct 24, 2006	41.70	42.90	41.64	42.24
626	NASDAQ	CYTK	Mon, Oct 23, 2006	42.48	42.72	41.52	42.54
625	NASDAQ	CYTK	Fri, Oct 20, 2006	42.42	43.08	41.22	42.84
624	NASDAQ	CYTK	Thu, Oct 19, 2006	39.90	42.12	39.90	42.12
623	NASDAQ	CYTK	Wed, Oct 18, 2006	40.62	41.40	39.96	40.14
622	NASDAQ	CYTK	Tue, Oct 17, 2006	39.78	40.80	39.42	40.20
621	NASDAQ	CYTK	Mon, Oct 16, 2006	41.04	41.34	39.42	40.20
620	NASDAQ	CYTK	Fri, Oct 13, 2006	40.02	41.52	39.96	41.16
619	NASDAQ	CYTK	Thu, Oct 12, 2006	39.24	40.92	39.24	40.92
618	NASDAQ	CYTK	Wed, Oct 11, 2006	39.48	40.38	39.00	39.12
617	NASDAQ	CYTK	Tue, Oct 10, 2006	39.24	40.08	39.00	39.78
616	NASDAQ	CYTK	Mon, Oct 9, 2006	39.54	39.72	39.18	39.30
615	NASDAQ	CYTK	Fri, Oct 6, 2006	39.78	40.08	38.28	39.78
614	NASDAQ	CYTK	Thu, Oct 5, 2006	39.12	40.26	38.70	40.08
613	NASDAQ	CYTK	Wed, Oct 4, 2006	37.32	39.90	37.02	39.90
612	NASDAQ	CYTK	Tue, Oct 3, 2006	36.72	37.80	36.00	37.26
611	NASDAQ	CYTK	Mon, Oct 2, 2006	38.70	38.94	36.90	38.10
610	NASDAQ	CYTK	Fri, Sep 29, 2006	39.54	39.54	38.46	38.58
609	NASDAQ	CYTK	Thu, Sep 28, 2006	38.76	39.36	37.62	39.36
608	NASDAQ	CYTK	Wed, Sep 27, 2006	38.70	39.48	38.34	38.46
607	NASDAQ	CYTK	Tue, Sep 26, 2006	38.16	39.90	37.80	39.12
606	NASDAQ	CYTK	Mon, Sep 25, 2006	37.20	38.16	37.20	38.04
605	NASDAQ	CYTK	Fri, Sep 22, 2006	36.78	37.56	36.18	37.26
604	NASDAQ	CYTK	Thu, Sep 21, 2006	40.02	40.02	36.90	37.08
603	NASDAQ	CYTK	Wed, Sep 20, 2006	39.48	40.08	38.70	39.66
602	NASDAQ	CYTK	Tue, Sep 19, 2006	41.88	41.88	39.00	39.30
601	NASDAQ	CYTK	Mon, Sep 18, 2006	40.80	41.94	39.90	41.64
600	NASDAQ	CYTK	Fri, Sep 15, 2006	42.12	42.18	39.96	41.10
599	NASDAQ	CYTK	Thu, Sep 14, 2006	43.20	43.20	40.74	41.94
598	NASDAQ	CYTK	Wed, Sep 13, 2006	42.00	43.50	41.10	43.20
597	NASDAQ	CYTK	Tue, Sep 12, 2006	40.74	42.00	40.74	42.00
596	NASDAQ	CYTK	Mon, Sep 11, 2006	40.14	41.10	40.08	40.62
595	NASDAQ	CYTK	Fri, Sep 8, 2006	40.86	41.10	40.44	40.62
594	NASDAQ	CYTK	Thu, Sep 7, 2006	40.44	41.10	40.14	40.50
593	NASDAQ	CYTK	Wed, Sep 6, 2006	42.00	42.00	40.44	40.50
592	NASDAQ	CYTK	Tue, Sep 5, 2006	40.74	42.00	40.50	41.76
591	NASDAQ	CYTK	Fri, Sep 1, 2006	41.34	41.34	40.20	40.56
590	NASDAQ	CYTK	Thu, Aug 31, 2006	40.50	41.28	39.24	40.92
589	NASDAQ	CYTK	Wed, Aug 30, 2006	37.92	40.80	36.90	40.20
588	NASDAQ	CYTK	Tue, Aug 29, 2006	36.90	37.86	36.24	37.68
587	NASDAQ	CYTK	Mon, Aug 28, 2006	35.88	37.08	35.58	36.60
586	NASDAQ	CYTK	Fri, Aug 25, 2006	35.70	37.08	34.80	36.00
585	NASDAQ	CYTK	Thu, Aug 24, 2006	35.94	36.30	34.62	36.00
584	NASDAQ	CYTK	Wed, Aug 23, 2006	34.86	36.60	34.86	35.70
583	NASDAQ	CYTK	Tue, Aug 22, 2006	35.34	36.00	34.50	34.98
582	NASDAQ	CYTK	Mon, Aug 21, 2006	36.06	36.06	34.62	35.52
581	NASDAQ	CYTK	Fri, Aug 18, 2006	35.34	36.78	33.78	36.36
580	NASDAQ	CYTK	Thu, Aug 17, 2006	33.18	35.28	33.00	35.10
579	NASDAQ	CYTK	Wed, Aug 16, 2006	33.90	33.90	32.52	33.48
578	NASDAQ	CYTK	Tue, Aug 15, 2006	32.16	34.74	31.62	33.54
577	NASDAQ	CYTK	Mon, Aug 14, 2006	34.98	35.22	31.50	31.68
576	NASDAQ	CYTK	Fri, Aug 11, 2006	34.68	35.28	32.52	34.50
575	NASDAQ	CYTK	Thu, Aug 10, 2006	32.34	35.22	32.34	34.86
574	NASDAQ	CYTK	Wed, Aug 9, 2006	32.58	33.84	32.28	32.40
573	NASDAQ	CYTK	Tue, Aug 8, 2006	34.02	34.02	31.68	32.10
572	NASDAQ	CYTK	Mon, Aug 7, 2006	35.16	35.34	33.24	33.78
571	NASDAQ	CYTK	Fri, Aug 4, 2006	37.38	38.22	34.50	35.40
570	NASDAQ	CYTK	Thu, Aug 3, 2006	36.42	37.50	34.56	36.84
569	NASDAQ	CYTK	Wed, Aug 2, 2006	35.58	37.38	35.58	36.84
568	NASDAQ	CYTK	Tue, Aug 1, 2006	34.80	35.76	34.38	35.28
567	NASDAQ	CYTK	Mon, Jul 31, 2006	35.52	35.52	33.30	34.92
566	NASDAQ	CYTK	Fri, Jul 28, 2006	33.60	36.18	33.60	35.40
565	NASDAQ	CYTK	Thu, Jul 27, 2006	35.10	35.82	32.94	33.00
564	NASDAQ	CYTK	Wed, Jul 26, 2006	36.00	36.24	33.36	34.92
563	NASDAQ	CYTK	Tue, Jul 25, 2006	34.92	36.00	34.02	36.00
562	NASDAQ	CYTK	Mon, Jul 24, 2006	32.52	35.04	32.46	34.50
561	NASDAQ	CYTK	Fri, Jul 21, 2006	33.12	33.12	31.32	32.22
560	NASDAQ	CYTK	Thu, Jul 20, 2006	34.80	34.86	32.10	33.06
559	NASDAQ	CYTK	Wed, Jul 19, 2006	31.98	35.46	31.86	34.62
558	NASDAQ	CYTK	Tue, Jul 18, 2006	33.12	34.68	31.20	31.92
557	NASDAQ	CYTK	Mon, Jul 17, 2006	34.50	35.28	32.76	32.88
556	NASDAQ	CYTK	Fri, Jul 14, 2006	34.62	35.40	33.42	34.74
555	NASDAQ	CYTK	Thu, Jul 13, 2006	36.06	36.42	34.50	34.80
554	NASDAQ	CYTK	Wed, Jul 12, 2006	37.02	38.16	36.24	36.36
553	NASDAQ	CYTK	Tue, Jul 11, 2006	35.16	37.20	34.80	37.14
552	NASDAQ	CYTK	Mon, Jul 10, 2006	35.82	37.20	34.86	35.40
551	NASDAQ	CYTK	Fri, Jul 7, 2006	37.08	37.50	35.40	35.46
550	NASDAQ	CYTK	Thu, Jul 6, 2006	39.18	39.18	36.42	37.26
549	NASDAQ	CYTK	Wed, Jul 5, 2006	38.46	39.30	38.04	39.30
548	NASDAQ	CYTK	Mon, Jul 3, 2006	38.10	40.50	38.04	38.94
547	NASDAQ	CYTK	Fri, Jun 30, 2006	39.78	41.04	37.74	37.74
546	NASDAQ	CYTK	Thu, Jun 29, 2006	38.64	40.26	38.52	39.30
545	NASDAQ	CYTK	Wed, Jun 28, 2006	37.86	38.34	34.02	37.62
544	NASDAQ	CYTK	Tue, Jun 27, 2006	41.22	41.40	37.56	37.56
543	NASDAQ	CYTK	Mon, Jun 26, 2006	40.80	41.34	40.14	41.10
542	NASDAQ	CYTK	Fri, Jun 23, 2006	39.42	40.68	39.42	40.38
541	NASDAQ	CYTK	Thu, Jun 22, 2006	39.72	40.56	39.42	40.38
540	NASDAQ	CYTK	Wed, Jun 21, 2006	39.72	40.50	38.58	39.84
539	NASDAQ	CYTK	Tue, Jun 20, 2006	41.16	42.60	39.60	39.60
538	NASDAQ	CYTK	Mon, Jun 19, 2006	42.60	56.10	39.96	40.80
537	NASDAQ	CYTK	Fri, Jun 16, 2006	43.14	43.14	41.82	42.60
536	NASDAQ	CYTK	Thu, Jun 15, 2006	41.58	43.20	41.58	42.30
535	NASDAQ	CYTK	Wed, Jun 14, 2006	42.66	43.80	40.86	43.02
534	NASDAQ	CYTK	Tue, Jun 13, 2006	43.62	43.74	41.70	42.54
533	NASDAQ	CYTK	Mon, Jun 12, 2006	45.06	45.06	42.24	43.38
532	NASDAQ	CYTK	Fri, Jun 9, 2006	43.38	45.18	42.18	44.58
531	NASDAQ	CYTK	Thu, Jun 8, 2006	42.90	44.10	42.18	43.20
530	NASDAQ	CYTK	Wed, Jun 7, 2006	43.14	43.14	42.18	42.90
529	NASDAQ	CYTK	Tue, Jun 6, 2006	43.50	43.50	41.70	42.90
528	NASDAQ	CYTK	Mon, Jun 5, 2006	42.00	44.28	42.00	43.20
527	NASDAQ	CYTK	Fri, Jun 2, 2006	42.72	43.38	41.64	42.00
526	NASDAQ	CYTK	Thu, Jun 1, 2006	42.12	43.02	40.92	42.66
525	NASDAQ	CYTK	Wed, May 31, 2006	42.72	43.08	41.10	41.88
524	NASDAQ	CYTK	Tue, May 30, 2006	43.92	43.92	41.70	42.42
523	NASDAQ	CYTK	Fri, May 26, 2006	44.10	44.10	42.72	43.62
522	NASDAQ	CYTK	Thu, May 25, 2006	42.18	44.76	42.18	43.74
521	NASDAQ	CYTK	Wed, May 24, 2006	41.82	42.96	41.58	41.94
520	NASDAQ	CYTK	Tue, May 23, 2006	42.96	43.26	41.16	42.12
519	NASDAQ	CYTK	Mon, May 22, 2006	44.82	45.48	41.82	42.42
518	NASDAQ	CYTK	Fri, May 19, 2006	43.08	44.76	41.58	44.34
517	NASDAQ	CYTK	Thu, May 18, 2006	41.10	44.04	41.10	42.24
516	NASDAQ	CYTK	Wed, May 17, 2006	41.46	41.64	40.14	40.62
515	NASDAQ	CYTK	Tue, May 16, 2006	41.88	42.72	41.40	41.46
514	NASDAQ	CYTK	Mon, May 15, 2006	42.18	42.54	41.58	42.18
513	NASDAQ	CYTK	Fri, May 12, 2006	43.50	43.80	42.18	42.90
512	NASDAQ	CYTK	Thu, May 11, 2006	47.64	47.64	43.50	43.74
511	NASDAQ	CYTK	Wed, May 10, 2006	47.22	47.94	46.26	47.10
510	NASDAQ	CYTK	Tue, May 9, 2006	45.90	47.82	45.84	47.40
509	NASDAQ	CYTK	Mon, May 8, 2006	44.34	46.50	44.34	46.20
508	NASDAQ	CYTK	Fri, May 5, 2006	43.02	44.40	43.02	44.10
507	NASDAQ	CYTK	Thu, May 4, 2006	44.76	44.76	42.96	43.14
506	NASDAQ	CYTK	Wed, May 3, 2006	42.78	44.88	42.60	44.52
505	NASDAQ	CYTK	Tue, May 2, 2006	43.08	43.50	41.58	42.96
504	NASDAQ	CYTK	Mon, May 1, 2006	43.38	44.34	41.70	43.02
503	NASDAQ	CYTK	Fri, Apr 28, 2006	42.00	43.68	42.00	43.50
502	NASDAQ	CYTK	Thu, Apr 27, 2006	43.14	43.68	42.12	42.96
501	NASDAQ	CYTK	Wed, Apr 26, 2006	42.30	43.44	42.00	43.02
500	NASDAQ	CYTK	Tue, Apr 25, 2006	44.22	44.70	42.30	43.20
499	NASDAQ	CYTK	Mon, Apr 24, 2006	45.66	46.02	44.58	44.64
498	NASDAQ	CYTK	Fri, Apr 21, 2006	44.70	45.84	44.16	45.84
497	NASDAQ	CYTK	Thu, Apr 20, 2006	45.60	45.84	44.40	44.46
496	NASDAQ	CYTK	Wed, Apr 19, 2006	46.32	46.32	43.08	45.78
495	NASDAQ	CYTK	Tue, Apr 18, 2006	45.30	46.68	44.70	46.20
494	NASDAQ	CYTK	Mon, Apr 17, 2006	44.04	45.42	44.04	45.06
493	NASDAQ	CYTK	Thu, Apr 13, 2006	44.52	45.78	44.40	44.94
492	NASDAQ	CYTK	Wed, Apr 12, 2006	44.28	45.60	44.28	44.58
491	NASDAQ	CYTK	Tue, Apr 11, 2006	44.82	44.82	44.10	44.52
490	NASDAQ	CYTK	Mon, Apr 10, 2006	44.58	44.76	44.22	44.46
489	NASDAQ	CYTK	Fri, Apr 7, 2006	44.88	44.88	43.86	44.10
488	NASDAQ	CYTK	Thu, Apr 6, 2006	47.34	47.34	44.10	44.64
487	NASDAQ	CYTK	Wed, Apr 5, 2006	46.80	47.82	46.32	47.64
486	NASDAQ	CYTK	Tue, Apr 4, 2006	46.20	47.10	44.88	46.86
485	NASDAQ	CYTK	Mon, Apr 3, 2006	43.80	46.02	43.74	46.02
484	NASDAQ	CYTK	Fri, Mar 31, 2006	41.10	43.74	41.10	43.74
483	NASDAQ	CYTK	Thu, Mar 30, 2006	42.36	43.44	41.88	43.14
482	NASDAQ	CYTK	Wed, Mar 29, 2006	43.14	43.56	42.60	42.84
481	NASDAQ	CYTK	Tue, Mar 28, 2006	43.20	43.56	42.30	43.20
480	NASDAQ	CYTK	Mon, Mar 27, 2006	43.20	43.80	43.02	43.14
479	NASDAQ	CYTK	Fri, Mar 24, 2006	43.38	43.50	42.18	43.32
478	NASDAQ	CYTK	Thu, Mar 23, 2006	42.78	43.98	42.24	43.20
477	NASDAQ	CYTK	Wed, Mar 22, 2006	42.36	43.14	41.70	42.96
476	NASDAQ	CYTK	Tue, Mar 21, 2006	42.48	43.02	41.10	42.54
475	NASDAQ	CYTK	Mon, Mar 20, 2006	41.40	42.72	41.28	42.66
474	NASDAQ	CYTK	Fri, Mar 17, 2006	42.42	42.42	41.40	41.40
473	NASDAQ	CYTK	Thu, Mar 16, 2006	42.42	43.02	41.82	42.18
472	NASDAQ	CYTK	Wed, Mar 15, 2006	42.06	43.02	41.70	42.24
471	NASDAQ	CYTK	Tue, Mar 14, 2006	42.60	43.50	42.36	42.78
470	NASDAQ	CYTK	Mon, Mar 13, 2006	43.14	43.14	42.36	42.54
469	NASDAQ	CYTK	Fri, Mar 10, 2006	42.24	42.90	42.00	42.90
468	NASDAQ	CYTK	Thu, Mar 9, 2006	42.60	43.50	42.30	42.36
467	NASDAQ	CYTK	Wed, Mar 8, 2006	42.18	43.26	42.00	42.66
466	NASDAQ	CYTK	Tue, Mar 7, 2006	42.42	42.42	42.06	42.18
465	NASDAQ	CYTK	Mon, Mar 6, 2006	42.36	42.84	42.30	42.36
464	NASDAQ	CYTK	Fri, Mar 3, 2006	42.60	43.02	42.36	42.36
463	NASDAQ	CYTK	Thu, Mar 2, 2006	42.60	43.26	42.30	42.96
462	NASDAQ	CYTK	Wed, Mar 1, 2006	42.78	43.26	42.54	42.90
461	NASDAQ	CYTK	Tue, Feb 28, 2006	42.60	42.96	42.36	42.84
460	NASDAQ	CYTK	Mon, Feb 27, 2006	43.02	44.58	42.60	43.02
459	NASDAQ	CYTK	Fri, Feb 24, 2006	43.32	43.68	42.72	42.90
458	NASDAQ	CYTK	Thu, Feb 23, 2006	42.78	43.08	42.24	43.08
457	NASDAQ	CYTK	Wed, Feb 22, 2006	42.60	43.32	42.30	42.78
456	NASDAQ	CYTK	Tue, Feb 21, 2006	42.90	43.74	42.30	42.66
455	NASDAQ	CYTK	Fri, Feb 17, 2006	42.66	45.30	41.70	42.96
454	NASDAQ	CYTK	Thu, Feb 16, 2006	43.86	46.32	42.18	42.66
453	NASDAQ	CYTK	Wed, Feb 15, 2006	42.84	43.86	42.84	43.20
452	NASDAQ	CYTK	Tue, Feb 14, 2006	43.14	43.92	43.02	43.14
451	NASDAQ	CYTK	Mon, Feb 13, 2006	43.56	43.98	42.24	43.38
450	NASDAQ	CYTK	Fri, Feb 10, 2006	45.12	45.24	42.84	43.68
449	NASDAQ	CYTK	Thu, Feb 9, 2006	46.02	47.46	43.92	45.30
448	NASDAQ	CYTK	Wed, Feb 8, 2006	46.26	46.32	41.94	45.72
447	NASDAQ	CYTK	Tue, Feb 7, 2006	45.84	46.86	45.48	46.26
446	NASDAQ	CYTK	Mon, Feb 6, 2006	47.40	47.58	45.90	45.90
445	NASDAQ	CYTK	Fri, Feb 3, 2006	44.94	47.88	44.46	47.70
444	NASDAQ	CYTK	Thu, Feb 2, 2006	43.26	45.06	42.84	45.06
443	NASDAQ	CYTK	Wed, Feb 1, 2006	42.18	43.08	42.00	42.90
442	NASDAQ	CYTK	Tue, Jan 31, 2006	43.32	43.80	42.24	42.78
441	NASDAQ	CYTK	Mon, Jan 30, 2006	44.10	44.10	43.08	43.14
440	NASDAQ	CYTK	Fri, Jan 27, 2006	43.32	44.34	43.32	43.74
439	NASDAQ	CYTK	Thu, Jan 26, 2006	43.08	43.74	41.22	43.74
438	NASDAQ	CYTK	Wed, Jan 25, 2006	42.24	43.20	41.94	43.14
437	NASDAQ	CYTK	Tue, Jan 24, 2006	41.28	42.36	41.28	42.24
436	NASDAQ	CYTK	Mon, Jan 23, 2006	42.30	42.30	41.10	41.28
435	NASDAQ	CYTK	Fri, Jan 20, 2006	42.00	42.42	41.64	41.82
434	NASDAQ	CYTK	Thu, Jan 19, 2006	42.60	42.60	41.88	42.06
433	NASDAQ	CYTK	Wed, Jan 18, 2006	41.16	42.60	40.50	42.42
432	NASDAQ	CYTK	Tue, Jan 17, 2006	40.68	41.76	40.62	41.34
431	NASDAQ	CYTK	Fri, Jan 13, 2006	40.26	41.82	40.26	41.10
430	NASDAQ	CYTK	Thu, Jan 12, 2006	42.30	42.30	40.26	40.68
429	NASDAQ	CYTK	Wed, Jan 11, 2006	41.40	42.42	41.40	42.06
428	NASDAQ	CYTK	Tue, Jan 10, 2006	41.40	41.70	40.02	41.28
427	NASDAQ	CYTK	Mon, Jan 9, 2006	39.90	41.40	39.54	41.16
426	NASDAQ	CYTK	Fri, Jan 6, 2006	38.82	40.44	38.76	39.42
425	NASDAQ	CYTK	Thu, Jan 5, 2006	41.88	42.00	37.62	38.76
424	NASDAQ	CYTK	Wed, Jan 4, 2006	38.52	38.70	36.48	37.08
423	NASDAQ	CYTK	Tue, Jan 3, 2006	38.94	39.12	36.60	37.62
422	NASDAQ	CYTK	Fri, Dec 30, 2005	40.08	40.74	38.94	39.24
421	NASDAQ	CYTK	Thu, Dec 29, 2005	41.58	41.76	40.38	40.62
420	NASDAQ	CYTK	Wed, Dec 28, 2005	40.98	41.88	40.86	41.40
419	NASDAQ	CYTK	Tue, Dec 27, 2005	41.70	42.12	41.22	41.40
418	NASDAQ	CYTK	Fri, Dec 23, 2005	41.70	42.78	41.46	42.18
417	NASDAQ	CYTK	Thu, Dec 22, 2005	41.94	42.78	41.34	42.24
416	NASDAQ	CYTK	Wed, Dec 21, 2005	41.04	41.94	40.80	41.88
415	NASDAQ	CYTK	Tue, Dec 20, 2005	40.68	41.10	40.38	40.92
414	NASDAQ	CYTK	Mon, Dec 19, 2005	41.46	41.70	40.68	40.68
413	NASDAQ	CYTK	Fri, Dec 16, 2005	40.98	42.72	40.80	41.46
412	NASDAQ	CYTK	Thu, Dec 15, 2005	43.80	43.92	40.74	41.28
411	NASDAQ	CYTK	Wed, Dec 14, 2005	41.58	43.62	41.40	43.26
410	NASDAQ	CYTK	Tue, Dec 13, 2005	47.22	47.22	44.88	45.96
409	NASDAQ	CYTK	Mon, Dec 12, 2005	47.52	48.48	47.22	47.82
408	NASDAQ	CYTK	Fri, Dec 9, 2005	48.72	48.90	47.28	48.00
407	NASDAQ	CYTK	Thu, Dec 8, 2005	48.18	49.32	46.80	47.70
406	NASDAQ	CYTK	Wed, Dec 7, 2005	50.82	50.82	48.00	48.18
405	NASDAQ	CYTK	Tue, Dec 6, 2005	50.52	50.70	48.96	49.62
404	NASDAQ	CYTK	Mon, Dec 5, 2005	49.68	50.34	48.36	49.38
403	NASDAQ	CYTK	Fri, Dec 2, 2005	50.16	51.72	48.30	50.10
402	NASDAQ	CYTK	Thu, Dec 1, 2005	52.14	52.86	49.56	50.64
401	NASDAQ	CYTK	Wed, Nov 30, 2005	51.60	52.62	51.06	51.60
400	NASDAQ	CYTK	Tue, Nov 29, 2005	52.32	52.38	51.18	51.48
399	NASDAQ	CYTK	Mon, Nov 28, 2005	51.18	52.56	50.28	52.32
398	NASDAQ	CYTK	Fri, Nov 25, 2005	52.26	52.26	49.80	50.16
397	NASDAQ	CYTK	Wed, Nov 23, 2005	52.68	52.68	52.20	52.68
396	NASDAQ	CYTK	Tue, Nov 22, 2005	51.78	52.98	51.60	52.92
395	NASDAQ	CYTK	Mon, Nov 21, 2005	52.98	52.98	52.32	52.98
394	NASDAQ	CYTK	Fri, Nov 18, 2005	50.70	52.98	50.70	52.80
393	NASDAQ	CYTK	Thu, Nov 17, 2005	51.90	53.10	51.54	51.78
392	NASDAQ	CYTK	Wed, Nov 16, 2005	52.14	52.38	48.36	50.52
391	NASDAQ	CYTK	Tue, Nov 15, 2005	49.62	52.20	49.62	52.02
390	NASDAQ	CYTK	Mon, Nov 14, 2005	49.86	50.94	49.62	50.64
389	NASDAQ	CYTK	Fri, Nov 11, 2005	49.80	51.00	49.20	49.56
388	NASDAQ	CYTK	Thu, Nov 10, 2005	48.00	49.56	48.00	49.14
387	NASDAQ	CYTK	Wed, Nov 9, 2005	50.16	50.16	47.34	48.00
386	NASDAQ	CYTK	Tue, Nov 8, 2005	51.72	51.90	50.46	50.64
385	NASDAQ	CYTK	Mon, Nov 7, 2005	53.16	53.22	51.72	52.08
384	NASDAQ	CYTK	Fri, Nov 4, 2005	49.26	52.86	49.26	52.86
383	NASDAQ	CYTK	Thu, Nov 3, 2005	45.72	49.02	41.82	49.02
382	NASDAQ	CYTK	Wed, Nov 2, 2005	45.06	46.38	44.04	45.72
381	NASDAQ	CYTK	Tue, Nov 1, 2005	47.28	47.28	45.72	46.98
380	NASDAQ	CYTK	Mon, Oct 31, 2005	43.02	47.22	43.02	46.77
379	NASDAQ	CYTK	Fri, Oct 28, 2005	44.34	44.34	41.28	42.12
378	NASDAQ	CYTK	Thu, Oct 27, 2005	42.72	44.40	42.06	44.10
377	NASDAQ	CYTK	Wed, Oct 26, 2005	43.20	44.52	41.82	42.84
376	NASDAQ	CYTK	Tue, Oct 25, 2005	41.46	44.70	40.62	43.20
375	NASDAQ	CYTK	Mon, Oct 24, 2005	41.34	41.58	39.66	40.56
374	NASDAQ	CYTK	Fri, Oct 21, 2005	38.82	41.52	37.56	40.08
373	NASDAQ	CYTK	Thu, Oct 20, 2005	38.52	38.64	37.50	38.64
372	NASDAQ	CYTK	Wed, Oct 19, 2005	38.94	39.36	37.68	38.40
371	NASDAQ	CYTK	Tue, Oct 18, 2005	39.54	40.74	38.70	38.94
370	NASDAQ	CYTK	Mon, Oct 17, 2005	41.28	41.64	39.54	39.54
369	NASDAQ	CYTK	Fri, Oct 14, 2005	39.84	40.92	38.28	40.74
368	NASDAQ	CYTK	Thu, Oct 13, 2005	36.90	39.90	36.90	39.06
367	NASDAQ	CYTK	Wed, Oct 12, 2005	39.48	40.74	36.60	37.74
366	NASDAQ	CYTK	Tue, Oct 11, 2005	42.90	43.32	39.66	39.78
365	NASDAQ	CYTK	Mon, Oct 10, 2005	43.20	45.00	42.66	43.14
364	NASDAQ	CYTK	Fri, Oct 7, 2005	48.00	48.48	42.54	43.20
363	NASDAQ	CYTK	Thu, Oct 6, 2005	48.72	48.72	46.62	47.46
362	NASDAQ	CYTK	Wed, Oct 5, 2005	52.20	52.20	47.28	47.40
361	NASDAQ	CYTK	Tue, Oct 4, 2005	49.80	53.76	49.80	52.08
360	NASDAQ	CYTK	Mon, Oct 3, 2005	48.30	49.86	48.12	49.38
359	NASDAQ	CYTK	Fri, Sep 30, 2005	47.70	48.96	47.10	48.84
358	NASDAQ	CYTK	Thu, Sep 29, 2005	47.76	48.24	46.38	48.18
357	NASDAQ	CYTK	Wed, Sep 28, 2005	42.18	48.66	42.00	47.76
356	NASDAQ	CYTK	Tue, Sep 27, 2005	50.52	51.00	48.90	50.52
355	NASDAQ	CYTK	Mon, Sep 26, 2005	49.98	51.18	49.74	50.52
354	NASDAQ	CYTK	Fri, Sep 23, 2005	51.12	51.48	49.56	49.98
353	NASDAQ	CYTK	Thu, Sep 22, 2005	54.30	54.30	51.24	51.48
352	NASDAQ	CYTK	Wed, Sep 21, 2005	54.96	55.14	53.94	54.48
351	NASDAQ	CYTK	Tue, Sep 20, 2005	56.28	56.76	54.30	55.20
350	NASDAQ	CYTK	Mon, Sep 19, 2005	55.68	56.28	55.32	55.98
349	NASDAQ	CYTK	Fri, Sep 16, 2005	53.40	55.80	53.16	55.80
348	NASDAQ	CYTK	Thu, Sep 15, 2005	52.08	53.40	52.08	53.10
347	NASDAQ	CYTK	Wed, Sep 14, 2005	50.46	55.38	50.46	52.08
346	NASDAQ	CYTK	Tue, Sep 13, 2005	51.48	51.84	49.86	50.40
345	NASDAQ	CYTK	Mon, Sep 12, 2005	56.34	56.40	51.30	51.84
344	NASDAQ	CYTK	Fri, Sep 9, 2005	55.68	55.98	55.02	55.68
343	NASDAQ	CYTK	Thu, Sep 8, 2005	55.62	56.04	55.38	55.98
342	NASDAQ	CYTK	Wed, Sep 7, 2005	57.30	58.50	55.56	56.16
341	NASDAQ	CYTK	Tue, Sep 6, 2005	55.50	57.30	54.06	57.30
340	NASDAQ	CYTK	Fri, Sep 2, 2005	49.74	56.10	49.74	55.50
339	NASDAQ	CYTK	Thu, Sep 1, 2005	48.12	49.68	48.00	49.44
338	NASDAQ	CYTK	Wed, Aug 31, 2005	49.74	49.80	47.76	48.60
337	NASDAQ	CYTK	Tue, Aug 30, 2005	51.24	51.24	50.22	50.40
336	NASDAQ	CYTK	Mon, Aug 29, 2005	49.80	51.66	49.80	51.30
335	NASDAQ	CYTK	Fri, Aug 26, 2005	48.96	50.64	48.90	50.16
334	NASDAQ	CYTK	Thu, Aug 25, 2005	49.92	51.18	48.24	49.02
333	NASDAQ	CYTK	Wed, Aug 24, 2005	55.02	55.20	50.04	50.58
332	NASDAQ	CYTK	Tue, Aug 23, 2005	54.48	55.50	54.48	55.14
331	NASDAQ	CYTK	Mon, Aug 22, 2005	55.08	56.10	55.02	55.02
330	NASDAQ	CYTK	Fri, Aug 19, 2005	56.58	56.70	55.08	55.38
329	NASDAQ	CYTK	Thu, Aug 18, 2005	56.46	57.54	56.28	56.52
328	NASDAQ	CYTK	Wed, Aug 17, 2005	57.00	57.00	56.10	56.46
327	NASDAQ	CYTK	Tue, Aug 16, 2005	57.00	57.00	55.38	56.40
326	NASDAQ	CYTK	Mon, Aug 15, 2005	56.46	57.48	54.96	56.82
325	NASDAQ	CYTK	Fri, Aug 12, 2005	56.58	56.82	55.92	56.58
324	NASDAQ	CYTK	Thu, Aug 11, 2005	56.34	56.64	54.48	56.58
323	NASDAQ	CYTK	Wed, Aug 10, 2005	56.34	56.52	54.54	56.52
322	NASDAQ	CYTK	Tue, Aug 9, 2005	56.34	56.46	55.56	56.34
321	NASDAQ	CYTK	Mon, Aug 8, 2005	55.56	56.34	54.72	55.62
320	NASDAQ	CYTK	Fri, Aug 5, 2005	56.04	56.10	54.60	55.98
319	NASDAQ	CYTK	Thu, Aug 4, 2005	55.02	56.94	55.02	56.22
318	NASDAQ	CYTK	Wed, Aug 3, 2005	55.92	56.64	53.40	55.20
317	NASDAQ	CYTK	Tue, Aug 2, 2005	53.70	55.44	53.64	55.38
316	NASDAQ	CYTK	Mon, Aug 1, 2005	52.56	53.94	52.56	53.70
315	NASDAQ	CYTK	Fri, Jul 29, 2005	52.56	55.26	52.38	53.52
314	NASDAQ	CYTK	Thu, Jul 28, 2005	50.22	54.06	50.16	54.06
313	NASDAQ	CYTK	Wed, Jul 27, 2005	49.92	51.60	49.62	51.42
312	NASDAQ	CYTK	Tue, Jul 26, 2005	49.74	50.10	49.50	49.92
311	NASDAQ	CYTK	Mon, Jul 25, 2005	49.32	50.10	49.14	49.74
310	NASDAQ	CYTK	Fri, Jul 22, 2005	51.18	51.42	49.26	49.26
309	NASDAQ	CYTK	Thu, Jul 21, 2005	50.34	52.50	49.62	51.12
308	NASDAQ	CYTK	Wed, Jul 20, 2005	49.38	50.76	49.38	50.28
307	NASDAQ	CYTK	Tue, Jul 19, 2005	52.62	52.62	49.50	49.50
306	NASDAQ	CYTK	Mon, Jul 18, 2005	49.20	52.74	48.00	52.68
305	NASDAQ	CYTK	Fri, Jul 15, 2005	49.50	49.56	48.90	49.20
304	NASDAQ	CYTK	Thu, Jul 14, 2005	49.92	50.04	48.72	48.96
303	NASDAQ	CYTK	Wed, Jul 13, 2005	49.86	52.98	49.86	49.86
302	NASDAQ	CYTK	Tue, Jul 12, 2005	52.02	53.10	49.62	49.92
301	NASDAQ	CYTK	Mon, Jul 11, 2005	51.24	53.52	50.28	51.66
300	NASDAQ	CYTK	Fri, Jul 8, 2005	50.34	54.00	50.34	52.26
299	NASDAQ	CYTK	Thu, Jul 7, 2005	49.92	50.34	46.80	49.38
298	NASDAQ	CYTK	Wed, Jul 6, 2005	47.76	54.06	47.76	50.58
297	NASDAQ	CYTK	Tue, Jul 5, 2005	42.84	48.48	42.60	47.70
296	NASDAQ	CYTK	Fri, Jul 1, 2005	42.48	43.32	42.06	42.66
295	NASDAQ	CYTK	Thu, Jun 30, 2005	42.12	42.78	41.64	41.64
294	NASDAQ	CYTK	Wed, Jun 29, 2005	42.00	42.60	42.00	42.00
293	NASDAQ	CYTK	Tue, Jun 28, 2005	41.70	42.36	41.22	42.30
292	NASDAQ	CYTK	Mon, Jun 27, 2005	38.70	41.70	38.16	41.16
291	NASDAQ	CYTK	Fri, Jun 24, 2005	36.54	38.82	36.00	38.82
290	NASDAQ	CYTK	Thu, Jun 23, 2005	37.20	37.20	35.28	36.60
289	NASDAQ	CYTK	Wed, Jun 22, 2005	38.40	39.00	37.20	37.20
288	NASDAQ	CYTK	Tue, Jun 21, 2005	38.88	39.60	37.62	37.92
287	NASDAQ	CYTK	Mon, Jun 20, 2005	39.66	39.66	37.20	38.76
286	NASDAQ	CYTK	Fri, Jun 17, 2005	31.68	44.28	31.02	38.70
285	NASDAQ	CYTK	Thu, Jun 16, 2005	32.28	32.28	31.08	31.32
284	NASDAQ	CYTK	Wed, Jun 15, 2005	31.50	31.68	31.02	31.50
283	NASDAQ	CYTK	Tue, Jun 14, 2005	30.60	32.40	30.24	31.38
282	NASDAQ	CYTK	Mon, Jun 13, 2005	31.32	31.62	30.90	31.08
281	NASDAQ	CYTK	Fri, Jun 10, 2005	31.50	31.80	30.84	31.32
280	NASDAQ	CYTK	Thu, Jun 9, 2005	31.50	31.80	30.84	30.84
279	NASDAQ	CYTK	Wed, Jun 8, 2005	32.58	32.58	31.14	31.56
278	NASDAQ	CYTK	Tue, Jun 7, 2005	33.00	33.30	31.80	31.80
277	NASDAQ	CYTK	Mon, Jun 6, 2005	32.88	33.30	32.46	32.64
276	NASDAQ	CYTK	Fri, Jun 3, 2005	34.74	34.74	33.12	33.48
275	NASDAQ	CYTK	Thu, Jun 2, 2005	32.94	34.50	32.94	34.44
274	NASDAQ	CYTK	Wed, Jun 1, 2005	33.30	33.36	32.40	33.36
273	NASDAQ	CYTK	Tue, May 31, 2005	33.00	33.00	32.40	32.64
272	NASDAQ	CYTK	Fri, May 27, 2005	32.70	33.84	32.52	33.54
271	NASDAQ	CYTK	Thu, May 26, 2005	35.28	35.28	32.88	33.30
270	NASDAQ	CYTK	Wed, May 25, 2005	35.70	35.70	34.08	34.62
269	NASDAQ	CYTK	Tue, May 24, 2005	33.90	35.94	33.90	35.22
268	NASDAQ	CYTK	Mon, May 23, 2005	34.26	35.10	33.30	34.62
267	NASDAQ	CYTK	Fri, May 20, 2005	33.42	33.66	33.06	33.66
266	NASDAQ	CYTK	Thu, May 19, 2005	36.18	36.18	33.00	33.30
265	NASDAQ	CYTK	Wed, May 18, 2005	36.42	36.96	35.52	36.42
264	NASDAQ	CYTK	Tue, May 17, 2005	35.70	36.12	35.16	36.12
263	NASDAQ	CYTK	Mon, May 16, 2005	36.12	37.56	35.70	35.94
262	NASDAQ	CYTK	Fri, May 13, 2005	36.90	36.90	35.10	36.00
261	NASDAQ	CYTK	Thu, May 12, 2005	38.10	41.46	37.08	37.08
260	NASDAQ	CYTK	Wed, May 11, 2005	38.94	38.94	36.66	37.62
259	NASDAQ	CYTK	Tue, May 10, 2005	39.12	39.12	38.22	38.76
258	NASDAQ	CYTK	Mon, May 9, 2005	36.48	39.00	36.00	39.00
257	NASDAQ	CYTK	Fri, May 6, 2005	36.00	36.42	35.10	36.42
256	NASDAQ	CYTK	Thu, May 5, 2005	33.60	36.66	33.00	35.46
255	NASDAQ	CYTK	Wed, May 4, 2005	29.16	33.90	29.16	33.84
254	NASDAQ	CYTK	Tue, May 3, 2005	29.58	30.42	29.28	29.28
253	NASDAQ	CYTK	Mon, May 2, 2005	30.06	30.60	29.82	30.00
252	NASDAQ	CYTK	Fri, Apr 29, 2005	30.36	31.80	27.66	29.46
251	NASDAQ	CYTK	Thu, Apr 28, 2005	30.06	31.92	29.76	29.76
250	NASDAQ	CYTK	Wed, Apr 27, 2005	30.54	32.22	29.82	29.94
249	NASDAQ	CYTK	Tue, Apr 26, 2005	30.06	30.90	29.40	30.90
248	NASDAQ	CYTK	Mon, Apr 25, 2005	30.00	30.66	29.76	30.12
247	NASDAQ	CYTK	Fri, Apr 22, 2005	29.94	32.52	29.40	30.24
246	NASDAQ	CYTK	Thu, Apr 21, 2005	29.76	30.48	29.76	30.06
245	NASDAQ	CYTK	Wed, Apr 20, 2005	29.94	31.02	28.68	29.76
244	NASDAQ	CYTK	Tue, Apr 19, 2005	31.74	33.24	30.24	30.30
243	NASDAQ	CYTK	Mon, Apr 18, 2005	36.36	36.36	31.74	31.74
242	NASDAQ	CYTK	Fri, Apr 15, 2005	37.62	37.62	34.80	35.76
241	NASDAQ	CYTK	Thu, Apr 14, 2005	37.86	38.52	37.56	37.56
240	NASDAQ	CYTK	Wed, Apr 13, 2005	39.30	39.30	37.50	37.86
239	NASDAQ	CYTK	Tue, Apr 12, 2005	39.42	39.60	36.90	39.12
238	NASDAQ	CYTK	Mon, Apr 11, 2005	40.32	40.80	39.00	39.54
237	NASDAQ	CYTK	Fri, Apr 8, 2005	40.38	40.86	39.24	40.14
236	NASDAQ	CYTK	Thu, Apr 7, 2005	37.74	39.60	36.90	39.54
235	NASDAQ	CYTK	Wed, Apr 6, 2005	41.28	41.52	36.12	38.10
234	NASDAQ	CYTK	Tue, Apr 5, 2005	41.34	42.00	39.54	40.68
233	NASDAQ	CYTK	Mon, Apr 4, 2005	39.12	41.34	39.12	40.50
232	NASDAQ	CYTK	Fri, Apr 1, 2005	39.06	40.62	37.62	39.24
231	NASDAQ	CYTK	Thu, Mar 31, 2005	41.46	42.00	38.40	39.36
230	NASDAQ	CYTK	Wed, Mar 30, 2005	37.20	45.00	37.20	41.28
229	NASDAQ	CYTK	Tue, Mar 29, 2005	42.60	42.60	36.78	36.96
228	NASDAQ	CYTK	Mon, Mar 28, 2005	43.32	43.32	42.00	42.00
227	NASDAQ	CYTK	Thu, Mar 24, 2005	42.72	43.26	42.66	42.84
226	NASDAQ	CYTK	Wed, Mar 23, 2005	42.00	43.80	42.00	42.60
225	NASDAQ	CYTK	Tue, Mar 22, 2005	42.66	43.68	42.06	42.06
224	NASDAQ	CYTK	Mon, Mar 21, 2005	43.20	43.38	42.60	42.78
223	NASDAQ	CYTK	Fri, Mar 18, 2005	41.34	46.26	37.74	42.90
222	NASDAQ	CYTK	Thu, Mar 17, 2005	45.60	46.26	40.80	41.70
221	NASDAQ	CYTK	Wed, Mar 16, 2005	49.20	51.30	45.12	45.42
220	NASDAQ	CYTK	Tue, Mar 15, 2005	52.50	53.94	48.24	49.62
219	NASDAQ	CYTK	Mon, Mar 14, 2005	55.08	55.08	51.48	52.08
218	NASDAQ	CYTK	Fri, Mar 11, 2005	53.10	54.48	53.04	53.82
217	NASDAQ	CYTK	Thu, Mar 10, 2005	54.90	54.90	53.40	53.46
216	NASDAQ	CYTK	Wed, Mar 9, 2005	52.20	54.24	52.20	54.00
215	NASDAQ	CYTK	Tue, Mar 8, 2005	52.80	53.82	52.68	52.92
214	NASDAQ	CYTK	Mon, Mar 7, 2005	57.00	57.00	52.08	53.94
213	NASDAQ	CYTK	Fri, Mar 4, 2005	58.08	58.74	57.00	57.00
212	NASDAQ	CYTK	Thu, Mar 3, 2005	59.52	59.52	56.76	57.90
211	NASDAQ	CYTK	Wed, Mar 2, 2005	59.52	60.24	58.38	59.04
210	NASDAQ	CYTK	Tue, Mar 1, 2005	57.12	61.02	57.12	61.02
209	NASDAQ	CYTK	Mon, Feb 28, 2005	57.00	58.50	56.46	58.20
208	NASDAQ	CYTK	Fri, Feb 25, 2005	55.68	57.90	55.20	57.00
207	NASDAQ	CYTK	Thu, Feb 24, 2005	55.14	56.04	54.96	55.62
206	NASDAQ	CYTK	Wed, Feb 23, 2005	56.76	56.76	54.78	54.90
205	NASDAQ	CYTK	Tue, Feb 22, 2005	56.40	57.30	55.14	56.22
204	NASDAQ	CYTK	Fri, Feb 18, 2005	57.66	57.96	56.76	57.00
203	NASDAQ	CYTK	Thu, Feb 17, 2005	57.60	58.80	55.92	56.52
202	NASDAQ	CYTK	Wed, Feb 16, 2005	55.68	57.54	54.30	57.30
201	NASDAQ	CYTK	Tue, Feb 15, 2005	56.46	57.24	55.08	55.26
200	NASDAQ	CYTK	Mon, Feb 14, 2005	56.76	57.24	56.70	57.12
199	NASDAQ	CYTK	Fri, Feb 11, 2005	57.00	58.56	56.34	57.42
198	NASDAQ	CYTK	Thu, Feb 10, 2005	55.56	57.00	54.42	57.00
197	NASDAQ	CYTK	Wed, Feb 9, 2005	57.00	57.30	55.32	55.32
196	NASDAQ	CYTK	Tue, Feb 8, 2005	57.00	58.26	56.52	57.00
195	NASDAQ	CYTK	Mon, Feb 7, 2005	56.82	58.38	54.78	57.18
194	NASDAQ	CYTK	Fri, Feb 4, 2005	55.20	56.82	54.48	54.54
193	NASDAQ	CYTK	Thu, Feb 3, 2005	55.44	56.52	54.60	55.50
192	NASDAQ	CYTK	Wed, Feb 2, 2005	57.72	58.92	54.72	56.58
191	NASDAQ	CYTK	Tue, Feb 1, 2005	60.00	60.00	57.72	57.90
190	NASDAQ	CYTK	Mon, Jan 31, 2005	54.24	59.76	54.00	58.86
189	NASDAQ	CYTK	Fri, Jan 28, 2005	59.40	60.00	53.88	55.50
188	NASDAQ	CYTK	Thu, Jan 27, 2005	62.46	62.46	58.92	60.36
187	NASDAQ	CYTK	Wed, Jan 26, 2005	56.52	60.00	54.90	60.00
186	NASDAQ	CYTK	Tue, Jan 25, 2005	51.06	54.00	51.06	52.32
185	NASDAQ	CYTK	Mon, Jan 24, 2005	51.06	51.24	49.62	50.94
184	NASDAQ	CYTK	Fri, Jan 21, 2005	51.00	51.30	48.90	49.50
183	NASDAQ	CYTK	Thu, Jan 20, 2005	51.60	52.50	50.22	50.22
182	NASDAQ	CYTK	Wed, Jan 19, 2005	52.80	52.80	51.48	51.60
181	NASDAQ	CYTK	Tue, Jan 18, 2005	53.88	54.00	52.92	53.22
180	NASDAQ	CYTK	Fri, Jan 14, 2005	52.80	58.80	51.60	52.92
179	NASDAQ	CYTK	Thu, Jan 13, 2005	54.00	54.00	52.02	52.50
178	NASDAQ	CYTK	Wed, Jan 12, 2005	54.84	54.96	52.80	53.46
177	NASDAQ	CYTK	Tue, Jan 11, 2005	56.88	58.14	54.00	55.08
176	NASDAQ	CYTK	Mon, Jan 10, 2005	56.40	62.34	56.10	57.00
175	NASDAQ	CYTK	Fri, Jan 7, 2005	56.70	57.00	54.60	57.00
174	NASDAQ	CYTK	Thu, Jan 6, 2005	54.90	57.78	54.90	55.80
173	NASDAQ	CYTK	Wed, Jan 5, 2005	58.20	58.20	55.86	56.22
172	NASDAQ	CYTK	Tue, Jan 4, 2005	59.40	61.92	58.20	58.92
171	NASDAQ	CYTK	Mon, Jan 3, 2005	63.00	63.84	58.68	58.86
170	NASDAQ	CYTK	Fri, Dec 31, 2004	64.20	64.20	60.78	61.50
169	NASDAQ	CYTK	Thu, Dec 30, 2004	60.60	64.38	60.60	63.78
168	NASDAQ	CYTK	Wed, Dec 29, 2004	59.52	61.74	58.92	60.60
167	NASDAQ	CYTK	Tue, Dec 28, 2004	60.66	60.66	58.86	59.16
166	NASDAQ	CYTK	Mon, Dec 27, 2004	56.22	63.12	56.22	59.10
165	NASDAQ	CYTK	Thu, Dec 23, 2004	56.34	56.34	55.26	56.10
164	NASDAQ	CYTK	Wed, Dec 22, 2004	54.18	58.44	54.00	56.16
163	NASDAQ	CYTK	Tue, Dec 21, 2004	55.44	55.44	54.30	54.30
162	NASDAQ	CYTK	Mon, Dec 20, 2004	55.92	56.16	54.84	54.96
161	NASDAQ	CYTK	Fri, Dec 17, 2004	56.16	57.48	53.40	55.02
160	NASDAQ	CYTK	Thu, Dec 16, 2004	56.04	62.70	55.80	57.00
159	NASDAQ	CYTK	Wed, Dec 15, 2004	54.78	55.50	53.70	53.70
158	NASDAQ	CYTK	Tue, Dec 14, 2004	54.00	55.80	54.00	54.96
157	NASDAQ	CYTK	Mon, Dec 13, 2004	54.00	55.80	53.94	54.90
156	NASDAQ	CYTK	Fri, Dec 10, 2004	53.94	54.36	53.70	54.18
155	NASDAQ	CYTK	Thu, Dec 9, 2004	54.00	54.00	52.80	53.34
154	NASDAQ	CYTK	Wed, Dec 8, 2004	54.00	54.30	52.80	53.88
153	NASDAQ	CYTK	Tue, Dec 7, 2004	55.32	56.70	52.74	52.98
152	NASDAQ	CYTK	Mon, Dec 6, 2004	53.46	54.84	52.68	54.00
151	NASDAQ	CYTK	Fri, Dec 3, 2004	54.90	55.20	53.46	53.46
150	NASDAQ	CYTK	Thu, Dec 2, 2004	52.80	54.96	52.44	53.82
149	NASDAQ	CYTK	Wed, Dec 1, 2004	51.18	53.70	51.00	51.84
148	NASDAQ	CYTK	Tue, Nov 30, 2004	56.10	56.10	50.46	51.60
147	NASDAQ	CYTK	Mon, Nov 29, 2004	52.80	57.00	52.38	55.68
146	NASDAQ	CYTK	Fri, Nov 26, 2004	51.60	53.82	51.60	52.50
145	NASDAQ	CYTK	Wed, Nov 24, 2004	49.50	52.20	49.50	51.60
144	NASDAQ	CYTK	Tue, Nov 23, 2004	53.10	53.10	49.32	49.98
143	NASDAQ	CYTK	Mon, Nov 22, 2004	54.00	54.12	51.36	52.26
142	NASDAQ	CYTK	Fri, Nov 19, 2004	52.86	57.00	52.20	54.72
141	NASDAQ	CYTK	Thu, Nov 18, 2004	51.96	53.94	51.54	53.04
140	NASDAQ	CYTK	Wed, Nov 17, 2004	52.44	53.04	51.00	52.38
139	NASDAQ	CYTK	Tue, Nov 16, 2004	53.88	53.88	51.00	52.20
138	NASDAQ	CYTK	Mon, Nov 15, 2004	51.00	53.70	50.64	51.90
137	NASDAQ	CYTK	Fri, Nov 12, 2004	52.80	52.98	50.76	51.18
136	NASDAQ	CYTK	Thu, Nov 11, 2004	54.12	54.12	52.80	52.98
135	NASDAQ	CYTK	Wed, Nov 10, 2004	53.88	54.30	51.78	54.06
134	NASDAQ	CYTK	Tue, Nov 9, 2004	54.42	54.90	52.50	53.40
133	NASDAQ	CYTK	Mon, Nov 8, 2004	54.00	55.26	53.94	55.26
132	NASDAQ	CYTK	Fri, Nov 5, 2004	53.94	55.92	53.82	54.48
131	NASDAQ	CYTK	Thu, Nov 4, 2004	53.88	54.36	53.40	54.18
130	NASDAQ	CYTK	Wed, Nov 3, 2004	54.00	54.90	53.70	54.30
129	NASDAQ	CYTK	Tue, Nov 2, 2004	56.04	56.04	53.40	54.24
128	NASDAQ	CYTK	Mon, Nov 1, 2004	54.36	57.72	54.36	56.70
127	NASDAQ	CYTK	Fri, Oct 29, 2004	55.14	55.14	53.64	54.00
126	NASDAQ	CYTK	Thu, Oct 28, 2004	50.34	57.60	50.34	54.90
125	NASDAQ	CYTK	Wed, Oct 27, 2004	49.50	52.14	46.80	50.94
124	NASDAQ	CYTK	Tue, Oct 26, 2004	53.16	53.46	50.10	52.62
123	NASDAQ	CYTK	Mon, Oct 25, 2004	53.70	54.36	50.40	50.70
122	NASDAQ	CYTK	Fri, Oct 22, 2004	55.80	57.90	52.26	53.46
121	NASDAQ	CYTK	Thu, Oct 21, 2004	59.58	59.58	54.90	56.22
120	NASDAQ	CYTK	Wed, Oct 20, 2004	60.54	61.02	58.62	59.46
119	NASDAQ	CYTK	Tue, Oct 19, 2004	59.64	61.38	58.98	59.88
118	NASDAQ	CYTK	Mon, Oct 18, 2004	65.52	65.58	60.00	60.78
117	NASDAQ	CYTK	Fri, Oct 15, 2004	67.86	67.86	64.50	65.22
116	NASDAQ	CYTK	Thu, Oct 14, 2004	66.24	68.52	65.70	68.52
115	NASDAQ	CYTK	Wed, Oct 13, 2004	65.94	68.70	65.40	68.70
114	NASDAQ	CYTK	Tue, Oct 12, 2004	72.60	72.60	65.28	67.56
113	NASDAQ	CYTK	Mon, Oct 11, 2004	78.00	78.00	72.48	72.96
112	NASDAQ	CYTK	Fri, Oct 8, 2004	80.22	80.40	73.98	74.46
111	NASDAQ	CYTK	Thu, Oct 7, 2004	82.74	82.98	78.60	78.60
110	NASDAQ	CYTK	Wed, Oct 6, 2004	81.60	82.92	79.74	82.74
109	NASDAQ	CYTK	Tue, Oct 5, 2004	80.82	81.60	80.22	81.18
108	NASDAQ	CYTK	Mon, Oct 4, 2004	81.00	81.00	78.66	79.68
107	NASDAQ	CYTK	Fri, Oct 1, 2004	80.10	80.40	77.34	79.44
106	NASDAQ	CYTK	Thu, Sep 30, 2004	78.60	80.22	75.06	79.80
105	NASDAQ	CYTK	Wed, Sep 29, 2004	75.42	78.54	75.42	78.00
104	NASDAQ	CYTK	Tue, Sep 28, 2004	76.62	78.00	75.48	77.58
103	NASDAQ	CYTK	Mon, Sep 27, 2004	76.80	81.00	72.00	75.12
102	NASDAQ	CYTK	Fri, Sep 24, 2004	72.60	76.56	70.20	76.26
101	NASDAQ	CYTK	Thu, Sep 23, 2004	73.32	73.32	69.96	71.94
100	NASDAQ	CYTK	Wed, Sep 22, 2004	69.54	72.00	67.50	71.88
99	NASDAQ	CYTK	Tue, Sep 21, 2004	64.08	69.54	63.60	69.00
98	NASDAQ	CYTK	Mon, Sep 20, 2004	62.10	63.12	60.90	63.12
97	NASDAQ	CYTK	Fri, Sep 17, 2004	60.00	60.42	59.40	60.00
96	NASDAQ	CYTK	Thu, Sep 16, 2004	59.94	64.86	58.56	58.56
95	NASDAQ	CYTK	Wed, Sep 15, 2004	59.40	60.00	59.16	59.70
94	NASDAQ	CYTK	Tue, Sep 14, 2004	59.16	60.00	57.90	58.80
93	NASDAQ	CYTK	Mon, Sep 13, 2004	58.50	60.00	57.90	59.16
92	NASDAQ	CYTK	Fri, Sep 10, 2004	57.30	60.00	56.16	58.08
91	NASDAQ	CYTK	Thu, Sep 9, 2004	59.46	59.46	55.26	57.48
90	NASDAQ	CYTK	Wed, Sep 8, 2004	60.90	62.52	59.52	59.52
89	NASDAQ	CYTK	Tue, Sep 7, 2004	64.50	64.56	60.78	61.74
88	NASDAQ	CYTK	Fri, Sep 3, 2004	65.46	66.60	60.78	62.34
87	NASDAQ	CYTK	Thu, Sep 2, 2004	62.76	64.92	59.64	63.60
86	NASDAQ	CYTK	Wed, Sep 1, 2004	58.56	63.90	58.56	60.72
85	NASDAQ	CYTK	Tue, Aug 31, 2004	58.20	59.46	56.94	58.14
84	NASDAQ	CYTK	Mon, Aug 30, 2004	60.00	60.00	55.80	56.88
83	NASDAQ	CYTK	Fri, Aug 27, 2004	54.00	58.50	54.00	58.26
82	NASDAQ	CYTK	Thu, Aug 26, 2004	53.34	56.64	52.98	54.00
81	NASDAQ	CYTK	Wed, Aug 25, 2004	49.20	54.54	49.20	54.00
80	NASDAQ	CYTK	Tue, Aug 24, 2004	47.70	52.74	47.70	51.24
79	NASDAQ	CYTK	Mon, Aug 23, 2004	47.40	50.52	47.40	48.12
78	NASDAQ	CYTK	Fri, Aug 20, 2004	46.02	47.70	45.00	47.16
77	NASDAQ	CYTK	Thu, Aug 19, 2004	47.52	47.94	45.06	45.42
76	NASDAQ	CYTK	Wed, Aug 18, 2004	46.86	48.00	46.32	47.52
75	NASDAQ	CYTK	Tue, Aug 17, 2004	46.98	47.40	46.44	46.62
74	NASDAQ	CYTK	Mon, Aug 16, 2004	47.28	47.70	46.44	46.44
73	NASDAQ	CYTK	Fri, Aug 13, 2004	46.68	46.68	45.48	46.68
72	NASDAQ	CYTK	Thu, Aug 12, 2004	48.06	48.30	45.00	46.38
71	NASDAQ	CYTK	Wed, Aug 11, 2004	46.50	52.44	44.46	50.40
70	NASDAQ	CYTK	Tue, Aug 10, 2004	49.50	49.50	45.42	47.52
69	NASDAQ	CYTK	Mon, Aug 9, 2004	44.76	56.28	44.28	47.64
68	NASDAQ	CYTK	Fri, Aug 6, 2004	44.82	45.96	42.60	45.24
67	NASDAQ	CYTK	Thu, Aug 5, 2004	45.60	45.96	45.00	45.60
66	NASDAQ	CYTK	Wed, Aug 4, 2004	46.80	47.34	45.00	45.12
65	NASDAQ	CYTK	Tue, Aug 3, 2004	50.10	50.10	45.54	46.86
64	NASDAQ	CYTK	Mon, Aug 2, 2004	49.32	49.68	48.24	49.20
63	NASDAQ	CYTK	Fri, Jul 30, 2004	50.70	50.70	49.20	49.68
62	NASDAQ	CYTK	Thu, Jul 29, 2004	52.20	54.30	49.26	50.64
61	NASDAQ	CYTK	Wed, Jul 28, 2004	54.00	54.18	50.70	50.88
60	NASDAQ	CYTK	Tue, Jul 27, 2004	54.72	55.80	52.80	55.02
59	NASDAQ	CYTK	Mon, Jul 26, 2004	54.60	54.60	51.30	53.64
58	NASDAQ	CYTK	Fri, Jul 23, 2004	56.10	57.00	46.80	54.42
57	NASDAQ	CYTK	Thu, Jul 22, 2004	57.06	59.22	54.30	56.34
56	NASDAQ	CYTK	Wed, Jul 21, 2004	70.86	70.86	54.00	57.36
55	NASDAQ	CYTK	Tue, Jul 20, 2004	72.36	73.50	69.96	70.80
54	NASDAQ	CYTK	Mon, Jul 19, 2004	78.18	78.18	72.00	72.84
53	NASDAQ	CYTK	Fri, Jul 16, 2004	78.30	78.60	77.52	77.64
52	NASDAQ	CYTK	Thu, Jul 15, 2004	77.88	78.84	77.34	78.00
51	NASDAQ	CYTK	Wed, Jul 14, 2004	76.80	78.00	75.96	78.00
50	NASDAQ	CYTK	Tue, Jul 13, 2004	77.58	78.00	74.88	77.52
49	NASDAQ	CYTK	Mon, Jul 12, 2004	81.06	81.06	74.82	77.40
48	NASDAQ	CYTK	Fri, Jul 9, 2004	82.86	84.30	79.56	81.00
47	NASDAQ	CYTK	Thu, Jul 8, 2004	84.96	85.56	81.66	83.16
46	NASDAQ	CYTK	Wed, Jul 7, 2004	86.34	87.00	84.96	85.14
45	NASDAQ	CYTK	Tue, Jul 6, 2004	89.46	89.46	85.38	87.24
44	NASDAQ	CYTK	Fri, Jul 2, 2004	88.80	90.06	87.66	90.06
43	NASDAQ	CYTK	Thu, Jul 1, 2004	90.06	90.06	85.38	89.04
42	NASDAQ	CYTK	Wed, Jun 30, 2004	89.10	90.00	86.94	89.10
41	NASDAQ	CYTK	Tue, Jun 29, 2004	88.50	89.88	86.70	88.20
40	NASDAQ	CYTK	Mon, Jun 28, 2004	84.66	88.50	78.60	88.50
39	NASDAQ	CYTK	Fri, Jun 25, 2004	90.12	90.12	69.12	88.62
38	NASDAQ	CYTK	Thu, Jun 24, 2004	92.40	93.30	87.06	90.30
37	NASDAQ	CYTK	Wed, Jun 23, 2004	92.94	92.94	91.20	92.46
36	NASDAQ	CYTK	Tue, Jun 22, 2004	94.68	95.22	90.90	92.58
35	NASDAQ	CYTK	Mon, Jun 21, 2004	96.84	97.50	94.20	94.20
34	NASDAQ	CYTK	Fri, Jun 18, 2004	95.70	96.30	95.40	96.12
33	NASDAQ	CYTK	Thu, Jun 17, 2004	96.60	96.60	94.14	94.86
32	NASDAQ	CYTK	Wed, Jun 16, 2004	92.40	96.00	90.90	96.00
31	NASDAQ	CYTK	Tue, Jun 15, 2004	93.90	94.80	90.24	92.04
30	NASDAQ	CYTK	Mon, Jun 14, 2004	95.40	95.40	91.20	93.90
29	NASDAQ	CYTK	Thu, Jun 10, 2004	96.00	101.10	95.40	95.52
28	NASDAQ	CYTK	Wed, Jun 9, 2004	95.40	97.50	94.86	96.00
27	NASDAQ	CYTK	Tue, Jun 8, 2004	90.24	98.94	90.24	96.84
26	NASDAQ	CYTK	Mon, Jun 7, 2004	93.72	94.56	88.74	94.56
25	NASDAQ	CYTK	Fri, Jun 4, 2004	92.22	95.34	90.18	92.10
24	NASDAQ	CYTK	Thu, Jun 3, 2004	90.90	92.82	89.94	90.12
23	NASDAQ	CYTK	Wed, Jun 2, 2004	94.26	96.00	88.80	90.84
22	NASDAQ	CYTK	Tue, Jun 1, 2004	92.52	97.80	92.52	94.38
21	NASDAQ	CYTK	Fri, May 28, 2004	91.50	98.40	91.50	98.40
20	NASDAQ	CYTK	Thu, May 27, 2004	96.00	97.44	89.40	90.60
19	NASDAQ	CYTK	Wed, May 26, 2004	88.44	94.62	87.00	93.00
18	NASDAQ	CYTK	Tue, May 25, 2004	92.58	92.58	85.68	89.88
17	NASDAQ	CYTK	Mon, May 24, 2004	94.50	95.10	91.38	91.50
16	NASDAQ	CYTK	Fri, May 21, 2004	94.56	97.44	93.00	94.20
15	NASDAQ	CYTK	Thu, May 20, 2004	95.82	96.90	92.88	93.60
14	NASDAQ	CYTK	Wed, May 19, 2004	94.56	95.76	94.56	95.70
13	NASDAQ	CYTK	Tue, May 18, 2004	94.56	95.46	94.44	94.80
12	NASDAQ	CYTK	Mon, May 17, 2004	94.20	95.10	94.20	94.50
11	NASDAQ	CYTK	Fri, May 14, 2004	92.70	95.40	91.20	95.40
10	NASDAQ	CYTK	Thu, May 13, 2004	92.70	93.60	92.04	93.00
9	NASDAQ	CYTK	Wed, May 12, 2004	93.96	95.40	91.20	92.10
8	NASDAQ	CYTK	Tue, May 11, 2004	98.70	98.70	91.74	93.60
7	NASDAQ	CYTK	Mon, May 10, 2004	101.40	101.40	96.12	97.50
6	NASDAQ	CYTK	Fri, May 7, 2004	106.80	106.80	100.26	101.46
5	NASDAQ	CYTK	Thu, May 6, 2004	104.40	106.80	99.00	103.14
4	NASDAQ	CYTK	Wed, May 5, 2004	99.00	107.40	99.00	104.52
3	NASDAQ	CYTK	Tue, May 4, 2004	106.08	106.08	97.50	101.10
2	NASDAQ	CYTK	Mon, May 3, 2004	102.00	104.10	96.42	102.66
1	NASDAQ	CYTK	Fri, Apr 30, 2004	97.14	103.08	96.60	97.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Cytokinetics Inc NASDAQ:CYTK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024