Cytokinetics Inc (CYTK)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,05%
|
58,00
|
54,9725
|
57,44
|
56,79
|
17/07/2024 |
913.863 |
0,05%
|
58,00
|
54,9725
|
57,44
|
56,79
|
16/07/2024 |
776.882 |
-1,10%
|
58,00
|
56,29
|
58,83
|
56,76
|
15/07/2024 |
759.994 |
2,52%
|
56,10
|
55,34
|
57,53
|
57,39
|
12/07/2024 |
935.816 |
-0,57%
|
56,80
|
55,54
|
57,395
|
55,98
|
11/07/2024 |
1.043.379 |
2,49%
|
56,24
|
55,93
|
56,65
|
56,30
|
10/07/2024 |
713.721 |
0,13%
|
55,14
|
53,59
|
55,58
|
54,93
|
09/07/2024 |
790.349 |
-3,19%
|
56,24
|
54,58
|
56,36
|
54,86
|
08/07/2024 |
810.253 |
2,09%
|
55,82
|
54,85
|
56,72
|
56,67
|
05/07/2024 |
664.579 |
2,04%
|
55,40
|
53,78
|
55,65
|
55,51
|
04/07/2024 |
335.981 |
-0,80%
|
55,40
|
54,205
|
55,47
|
54,40
|
03/07/2024 |
335.939 |
-2,35%
|
55,40
|
54,205
|
55,47
|
53,55
|
02/07/2024 |
955.997 |
0,26%
|
53,83
|
53,3925
|
54,88
|
54,84
|
01/07/2024 |
1.526.818 |
0,96%
|
53,83
|
53,44
|
55,86
|
54,70
|
28/06/2024 |
4.474.797 |
0,72%
|
53,75
|
52,985
|
54,66
|
54,165
|
27/06/2024 |
1.085.518 |
3,92%
|
51,86
|
51,29
|
54,035
|
53,78
|
26/06/2024 |
1.442.293 |
-2,12%
|
52,50
|
50,82
|
52,50
|
51,75
|
25/06/2024 |
690.389 |
-1,91%
|
54,02
|
52,72
|
54,6775
|
52,87
|
24/06/2024 |
754.732 |
0,71%
|
53,52
|
53,02
|
54,57
|
53,90
|
21/06/2024 |
5.233.758 |
3,28%
|
52,21
|
51,62
|
53,74
|
53,52
|
20/06/2024 |
817.467 |
-0,23%
|
51,81
|
51,50
|
52,875
|
51,82
|
19/06/2024 |
808.981 |
1,18%
|
52,71
|
51,57
|
53,44
|
53,402
|
18/06/2024 |
552.391 |
-1,57%
|
52,71
|
51,57
|
53,44
|
51,9525
|
17/06/2024 |
867.491 |
-2,13%
|
53,07
|
52,215
|
53,7655
|
52,78
|
14/06/2024 |
836.125 |
2,32%
|
52,23
|
51,87
|
54,35
|
53,93
|
13/06/2024 |
912.022 |
-2,46%
|
54,02
|
52,69
|
54,41
|
52,71
|
12/06/2024 |
913.184 |
1,41%
|
54,55
|
53,585
|
54,83
|
54,04
|
11/06/2024 |
1.011.554 |
-1,61%
|
53,52
|
52,56
|
54,02
|
53,29
|
10/06/2024 |
1.731.625 |
2,60%
|
52,10
|
51,51
|
54,45
|
54,16
|
07/06/2024 |
1.515.435 |
0,98%
|
52,10
|
50,87
|
52,935
|
52,79
|
06/06/2024 |
2.386.818 |
-4,21%
|
54,25
|
52,00
|
54,75
|
52,28
|
05/06/2024 |
3.987.428 |
12,75%
|
49,16
|
47,25
|
55,00
|
54,58
|
04/06/2024 |
1.533.389 |
-2,93%
|
49,16
|
47,82
|
49,38
|
48,41
|
03/06/2024 |
1.986.256 |
2,80%
|
48,64
|
48,11
|
50,34
|
49,87
|
31/05/2024 |
1.781.221 |
-1,24%
|
48,33
|
48,04
|
49,36
|
48,51
|
30/05/2024 |
1.915.444 |
2,63%
|
48,33
|
47,18
|
49,82
|
49,12
|
29/05/2024 |
2.294.925 |
-0,73%
|
48,08
|
46,7001
|
49,25
|
47,86
|
28/05/2024 |
2.485.786 |
-0,19%
|
60,53
|
46,26
|
49,32
|
48,21
|
27/05/2024 |
0 |
-1,39%
|
60,53
|
47,38
|
49,15
|
48,30
|
24/05/2024 |
4.277.637 |
-1,39%
|
60,53
|
47,38
|
49,15
|
48,30
|
23/05/2024 |
8.777.525 |
-17,53%
|
60,53
|
47,60
|
50,24
|
48,85
|
22/05/2024 |
586.897 |
-1,51%
|
60,53
|
58,80
|
60,97
|
59,23
|
21/05/2024 |
582.702 |
-0,76%
|
60,50
|
59,75
|
60,86
|
60,14
|
20/05/2024 |
542.073 |
1,80%
|
59,59
|
59,33
|
61,40
|
60,60
|
17/05/2024 |
781.240 |
-0,65%
|
59,91
|
58,64
|
60,47
|
59,53
|
16/05/2024 |
502.877 |
-0,96%
|
60,27
|
59,55
|
61,04
|
59,92
|
15/05/2024 |
939.156 |
1,92%
|
60,27
|
58,33
|
60,95
|
60,50
|
14/05/2024 |
1.867.774 |
2,54%
|
63,33
|
57,015
|
60,33
|
59,36
|
13/05/2024 |
2.646.573 |
-6,78%
|
63,33
|
55,91
|
63,4573
|
57,89
|
10/05/2024 |
998.656 |
-3,16%
|
63,63
|
61,25
|
64,61
|
62,00
|
09/05/2024 |
1.319.020 |
-1,92%
|
65,00
|
61,75
|
68,44
|
64,02
|
08/05/2024 |
617.587 |
-0,02%
|
65,00
|
64,52
|
66,25
|
65,27
|
07/05/2024 |
599.528 |
0,35%
|
65,74
|
64,54
|
66,495
|
65,28
|
06/05/2024 |
431.075 |
-0,34%
|
65,68
|
63,41
|
66,395
|
65,05
|
03/05/2024 |
691.697 |
1,45%
|
66,08
|
65,00
|
66,605
|
65,27
|
02/05/2024 |
434.479 |
1,53%
|
61,41
|
63,57
|
64,61
|
64,34
|
01/05/2024 |
858.747 |
3,34%
|
61,41
|
61,37
|
64,255
|
63,37
|
30/04/2024 |
1.436.516 |
-1,94%
|
61,74
|
60,86
|
62,22
|
61,32
|
29/04/2024 |
924.266 |
-4,30%
|
64,95
|
62,20
|
65,00
|
62,53
|
26/04/2024 |
429.988 |
0,83%
|
65,11
|
64,50
|
66,07
|
65,34
|
25/04/2024 |
625.291 |
-3,02%
|
64,81
|
64,00
|
65,42
|
64,80
|
24/04/2024 |
426.005 |
1,91%
|
66,72
|
65,68
|
67,45
|
66,82
|
23/04/2024 |
845.742 |
-1,09%
|
66,72
|
65,53
|
68,76
|
65,57
|
22/04/2024 |
767.772 |
-1,87%
|
67,90
|
65,665
|
67,90
|
66,29
|
19/04/2024 |
1.053.148 |
0,82%
|
66,88
|
64,82
|
67,80
|
67,55
|
18/04/2024 |
610.335 |
-1,37%
|
67,50
|
66,84
|
68,53
|
67,00
|
17/04/2024 |
969.893 |
-1,55%
|
73,76
|
67,88
|
69,90
|
67,93
|
16/04/2024 |
648.431 |
1,47%
|
73,76
|
66,55
|
70,52
|
69,00
|
15/04/2024 |
1.050.204 |
-4,98%
|
73,76
|
67,48
|
71,27
|
68,00
|
12/04/2024 |
497.428 |
-2,23%
|
73,76
|
70,61
|
73,76
|
71,56
|
11/04/2024 |
528.116 |
-1,57%
|
73,90
|
72,385
|
75,50
|
73,19
|
10/04/2024 |
549.578 |
-0,92%
|
73,90
|
72,30
|
74,94
|
74,36
|
09/04/2024 |
752.878 |
1,16%
|
73,90
|
73,43
|
75,66
|
75,05
|
08/04/2024 |
694.859 |
2,04%
|
73,90
|
72,55
|
74,38
|
74,19
|
05/04/2024 |
766.241 |
5,10%
|
71,69
|
68,43
|
73,21
|
72,71
|
04/04/2024 |
544.304 |
-2,45%
|
71,69
|
68,72
|
72,31
|
69,18
|
03/04/2024 |
420.490 |
-0,07%
|
70,27
|
70,00
|
71,43
|
70,92
|
02/04/2024 |
776.483 |
-2,81%
|
69,78
|
70,345
|
72,72
|
70,97
|
01/04/2024 |
1.042.898 |
4,15%
|
69,78
|
68,90
|
73,16
|
73,02
|
28/03/2024 |
1.199.410 |
-1,82%
|
71,40
|
69,96
|
71,855
|
70,11
|
27/03/2024 |
1.483.409 |
0,37%
|
71,40
|
69,88
|
73,18
|
71,41
|
26/03/2024 |
2.825.181 |
3,52%
|
69,00
|
68,28
|
74,67
|
71,15
|
25/03/2024 |
612.596 |
1,94%
|
67,90
|
67,64
|
69,40
|
68,73
|
22/03/2024 |
927.004 |
2,11%
|
67,90
|
65,13
|
68,33
|
67,42
|
21/03/2024 |
1.117.342 |
-1,97%
|
63,64
|
65,77
|
68,87
|
66,03
|
20/03/2024 |
1.056.037 |
-0,34%
|
63,64
|
65,64
|
67,9619
|
67,36
|
19/03/2024 |
1.656.124 |
6,02%
|
63,64
|
63,405
|
69,18
|
67,59
|
18/03/2024 |
1.328.760 |
-2,21%
|
65,35
|
63,65
|
68,3474
|
63,75
|
15/03/2024 |
10.566.797 |
2,26%
|
64,37
|
62,37
|
65,44
|
65,19
|
14/03/2024 |
1.504.813 |
-1,36%
|
64,37
|
61,33
|
64,465
|
63,75
|
13/03/2024 |
1.327.580 |
0,12%
|
65,33
|
63,50
|
65,80
|
64,63
|
12/03/2024 |
1.598.137 |
0,25%
|
65,00
|
62,62
|
66,00
|
64,55
|
11/03/2024 |
1.744.851 |
-2,07%
|
67,00
|
62,155
|
66,45
|
64,39
|
08/03/2024 |
862.427 |
-0,14%
|
67,00
|
65,71
|
68,24
|
65,75
|
07/03/2024 |
1.088.018 |
-1,56%
|
66,88
|
65,05
|
67,67
|
65,84
|
06/03/2024 |
1.232.981 |
0,68%
|
67,29
|
65,40
|
68,00
|
66,88
|
05/03/2024 |
1.496.086 |
-1,85%
|
66,90
|
66,01
|
68,15
|
66,43
|
04/03/2024 |
2.446.896 |
-8,52%
|
71,10
|
66,73
|
71,10
|
67,68
|
01/03/2024 |
898.506 |
2,41%
|
73,20
|
72,53
|
75,00
|
73,98
|
29/02/2024 |
1.319.331 |
-1,16%
|
73,86
|
71,48
|
75,00
|
72,24
|