Cytokinetics Inc (CYTK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
1.916.103 |
-0,53%
|
30,50
|
29,31
|
31,01
|
29,84
|
| 14/05/2025 |
1.545.758 |
-1,99%
|
32,35
|
29,93
|
32,95
|
30,00
|
| 13/05/2025 |
2.639.436 |
-4,73%
|
31,72
|
30,46
|
33,3899
|
30,61
|
| 12/05/2025 |
1.633.790 |
1,37%
|
32,70
|
31,71
|
33,36
|
32,13
|
| 09/05/2025 |
794.422 |
-2,42%
|
32,76
|
31,67
|
33,15
|
31,695
|
| 08/05/2025 |
1.653.545 |
-1,70%
|
35,34
|
31,67
|
35,36
|
32,48
|
| 07/05/2025 |
2.918.931 |
-2,74%
|
35,85
|
32,31
|
36,29
|
33,04
|
| 06/05/2025 |
2.219.692 |
-7,36%
|
37,35
|
33,97
|
37,40
|
33,97
|
| 05/05/2025 |
1.910.718 |
-1,82%
|
37,34
|
35,58
|
37,40
|
36,67
|
| 02/05/2025 |
7.010.654 |
-12,96%
|
43,02
|
34,88
|
43,42
|
37,35
|
| 01/05/2025 |
1.070.035 |
0,19%
|
40,90
|
40,53
|
43,49
|
42,92
|
| 30/04/2025 |
1.079.465 |
3,75%
|
40,72
|
40,46
|
43,49
|
42,84
|
| 29/04/2025 |
821.462 |
0,17%
|
40,70
|
40,46
|
41,86
|
41,29
|
| 28/04/2025 |
665.007 |
1,95%
|
40,30
|
40,30
|
41,84
|
41,22
|
| 25/04/2025 |
708.179 |
0,25%
|
38,44
|
38,12
|
41,13
|
40,43
|
| 24/04/2025 |
1.098.349 |
6,13%
|
38,60
|
37,90
|
40,455
|
40,33
|
| 23/04/2025 |
815.784 |
0,50%
|
38,59
|
37,21
|
39,73
|
38,00
|
| 22/04/2025 |
1.668.633 |
-0,32%
|
38,90
|
37,21
|
39,285
|
37,81
|
| 21/04/2025 |
1.428.953 |
-3,93%
|
38,88
|
37,4501
|
39,285
|
37,93
|
| 17/04/2025 |
834.422 |
0,84%
|
38,53
|
37,79
|
39,53
|
39,48
|
| 16/04/2025 |
2.538.153 |
1,53%
|
38,91
|
37,725
|
40,22
|
39,15
|
| 15/04/2025 |
2.131.209 |
-3,14%
|
38,91
|
38,05
|
40,22
|
38,56
|
| 14/04/2025 |
887.234 |
3,00%
|
37,80
|
38,25
|
40,01
|
39,81
|
| 11/04/2025 |
1.918.526 |
2,11%
|
37,80
|
36,57
|
39,32
|
38,65
|
| 10/04/2025 |
2.105.498 |
1,42%
|
36,20
|
35,19
|
38,42
|
37,85
|
| 09/04/2025 |
2.085.611 |
7,78%
|
33,67
|
32,75
|
38,91
|
37,32
|
| 08/04/2025 |
1.873.393 |
-4,00%
|
36,52
|
34,26
|
38,74
|
34,57
|
| 07/04/2025 |
2.246.787 |
-3,67%
|
35,31
|
34,26
|
38,08
|
35,99
|
| 04/04/2025 |
2.313.534 |
-7,80%
|
40,44
|
36,89
|
40,40
|
37,36
|
| 03/04/2025 |
1.810.519 |
0,67%
|
39,43
|
39,11
|
42,37
|
40,52
|
| 02/04/2025 |
3.497.175 |
7,33%
|
42,01
|
40,18
|
43,605
|
40,25
|
| 01/04/2025 |
1.928.214 |
-6,69%
|
40,28
|
37,46
|
41,075
|
37,50
|
| 31/03/2025 |
1.329.956 |
-6,95%
|
42,33
|
39,81
|
42,33
|
40,19
|
| 28/03/2025 |
1.286.275 |
0,47%
|
42,83
|
41,70
|
43,33
|
43,19
|
| 27/03/2025 |
873.138 |
-1,47%
|
44,41
|
42,68
|
44,44
|
42,99
|
| 26/03/2025 |
1.473.451 |
-2,07%
|
44,41
|
42,89
|
44,82
|
43,63
|
| 25/03/2025 |
1.035.155 |
-4,34%
|
46,07
|
43,87
|
46,07
|
44,55
|
| 24/03/2025 |
2.108.564 |
2,51%
|
45,58
|
42,72
|
48,43
|
46,57
|
| 21/03/2025 |
2.003.470 |
5,41%
|
42,72
|
42,72
|
47,00
|
45,43
|
| 20/03/2025 |
830.820 |
-0,81%
|
43,00
|
42,66
|
44,24
|
43,10
|
| 19/03/2025 |
834.581 |
0,39%
|
43,00
|
42,705
|
43,82
|
43,45
|
| 18/03/2025 |
639.393 |
-3,57%
|
44,16
|
42,86
|
44,68
|
43,28
|
| 17/03/2025 |
804.092 |
1,24%
|
44,25
|
43,81
|
45,52
|
44,91
|
| 14/03/2025 |
758.046 |
-0,11%
|
44,84
|
43,515
|
44,43
|
44,36
|
| 13/03/2025 |
764.047 |
0,93%
|
43,74
|
42,5425
|
44,43
|
44,40
|
| 12/03/2025 |
1.338.517 |
-0,92%
|
44,77
|
43,55
|
45,06
|
43,99
|
| 11/03/2025 |
1.413.762 |
2,52%
|
43,46
|
42,10
|
44,91
|
44,40
|
| 10/03/2025 |
983.110 |
-0,28%
|
43,28
|
42,87
|
44,76
|
43,31
|
| 07/03/2025 |
1.404.835 |
0,37%
|
43,10
|
42,55
|
44,17
|
43,43
|
| 06/03/2025 |
845.577 |
-1,39%
|
43,27
|
42,232
|
45,00
|
43,27
|
| 05/03/2025 |
902.263 |
0,44%
|
42,50
|
42,47
|
44,07
|
43,88
|
| 04/03/2025 |
1.360.846 |
1,87%
|
42,50
|
41,92
|
44,58
|
43,69
|
| 03/03/2025 |
1.321.070 |
-6,76%
|
47,04
|
42,61
|
46,14
|
42,89
|
| 28/02/2025 |
1.372.847 |
-3,06%
|
47,04
|
42,87
|
46,6178
|
46,00
|
| 27/02/2025 |
897.203 |
1,26%
|
47,04
|
46,91
|
48,54
|
47,45
|
| 26/02/2025 |
610.841 |
0,45%
|
48,67
|
46,17
|
47,8025
|
46,86
|
| 25/02/2025 |
1.173.514 |
-3,10%
|
48,67
|
46,06
|
48,67
|
46,65
|
| 24/02/2025 |
705.939 |
-4,22%
|
51,61
|
48,14
|
50,075
|
48,14
|
| 21/02/2025 |
1.685.322 |
-1,68%
|
51,61
|
48,88
|
51,74
|
50,26
|
| 20/02/2025 |
1.759.531 |
10,17%
|
46,61
|
46,02
|
51,39
|
51,12
|
| 19/02/2025 |
1.345.645 |
2,23%
|
41,54
|
45,05
|
46,69
|
46,40
|
| 18/02/2025 |
1.311.701 |
-1,67%
|
41,54
|
45,38
|
48,30
|
45,39
|
| 17/02/2025 |
0 |
10,91%
|
41,54
|
40,77
|
46,24
|
46,16
|
| 14/02/2025 |
3.737.314 |
10,91%
|
41,54
|
40,77
|
46,24
|
46,16
|
| 13/02/2025 |
1.154.925 |
-1,33%
|
43,00
|
41,58
|
43,1299
|
41,62
|
| 12/02/2025 |
1.332.195 |
1,49%
|
42,09
|
40,53
|
42,33
|
42,18
|
| 11/02/2025 |
951.808 |
-1,54%
|
42,09
|
41,47
|
43,05
|
41,56
|
| 10/02/2025 |
1.942.490 |
-1,29%
|
46,23
|
41,71
|
43,86
|
42,21
|
| 07/02/2025 |
2.732.992 |
-7,39%
|
46,23
|
42,73
|
46,23
|
42,76
|
| 06/02/2025 |
2.890.839 |
-8,41%
|
49,74
|
45,72
|
51,63
|
46,17
|
| 05/02/2025 |
631.289 |
2,46%
|
49,74
|
49,565
|
51,63
|
50,41
|
| 04/02/2025 |
1.040.004 |
1,52%
|
48,47
|
47,71
|
49,22
|
49,20
|
| 03/02/2025 |
474.983 |
-2,01%
|
48,47
|
48,15
|
49,72
|
48,465
|
| 31/01/2025 |
820.203 |
-1,02%
|
49,68
|
48,28
|
50,48
|
49,46
|
| 30/01/2025 |
937.170 |
2,71%
|
48,93
|
48,475
|
50,53
|
49,97
|
| 29/01/2025 |
562.139 |
-0,10%
|
50,00
|
48,07
|
49,75
|
48,65
|
| 28/01/2025 |
642.230 |
-2,48%
|
50,00
|
48,68
|
50,00
|
48,70
|
| 27/01/2025 |
981.828 |
-1,60%
|
51,02
|
49,25
|
52,80
|
49,94
|
| 24/01/2025 |
1.575.784 |
6,04%
|
47,76
|
47,605
|
51,16
|
50,75
|
| 23/01/2025 |
1.006.504 |
2,22%
|
46,33
|
44,93
|
47,90
|
47,86
|
| 22/01/2025 |
1.007.198 |
2,18%
|
46,52
|
46,26
|
47,62
|
46,82
|
| 21/01/2025 |
997.717 |
0,18%
|
45,92
|
45,29
|
46,32
|
45,82
|
| 20/01/2025 |
0 |
-2,66%
|
47,29
|
45,51
|
47,42
|
45,74
|
| 17/01/2025 |
660.882 |
-2,66%
|
47,29
|
45,51
|
47,42
|
45,74
|
| 16/01/2025 |
465.128 |
0,26%
|
46,83
|
46,49
|
47,36
|
46,99
|
| 15/01/2025 |
691.678 |
3,63%
|
46,39
|
45,77
|
48,445
|
46,87
|
| 14/01/2025 |
1.106.857 |
-3,17%
|
49,20
|
44,785
|
47,30
|
45,23
|
| 13/01/2025 |
939.180 |
0,19%
|
49,20
|
44,49
|
47,04
|
46,71
|
| 09/01/2025 |
682.734 |
-2,35%
|
49,20
|
46,62
|
48,47
|
46,62
|
| 08/01/2025 |
594.517 |
-2,35%
|
49,20
|
47,19
|
48,47
|
47,37
|
| 07/01/2025 |
604.026 |
-1,38%
|
49,20
|
48,07
|
49,95
|
48,51
|
| 06/01/2025 |
548.496 |
-0,34%
|
49,20
|
48,77
|
49,80
|
49,19
|
| 03/01/2025 |
634.037 |
0,88%
|
49,04
|
49,04
|
50,15
|
49,36
|
| 02/01/2025 |
646.160 |
4,02%
|
48,19
|
47,84
|
49,495
|
48,93
|
| 31/12/2024 |
0 |
-0,23%
|
47,50
|
46,80
|
47,78
|
47,04
|
| 30/12/2024 |
662.229 |
-0,44%
|
47,00
|
46,54
|
47,785
|
47,04
|
| 27/12/2024 |
700.221 |
-2,43%
|
49,18
|
47,285
|
48,85
|
47,36
|
| 26/12/2024 |
471.472 |
0,02%
|
49,18
|
47,985
|
48,95
|
48,54
|
| 24/12/2024 |
0 |
-0,86%
|
49,18
|
48,00
|
49,11
|
48,53
|
| 23/12/2024 |
791.848 |
0,16%
|
49,18
|
47,72
|
49,99
|
48,95
|
