Cytokinetics Inc (CYTK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.062.742 |
1,43%
|
86,00
|
84,62
|
87,42
|
85,001
|
| 01/07/2026 |
1.064.619 |
0,17%
|
85,20
|
83,90
|
85,485
|
85,26
|
| 30/06/2026 |
1.284.936 |
-2,37%
|
87,00
|
84,89
|
88,31
|
85,19
|
| 29/06/2026 |
2.103.967 |
6,24%
|
84,651
|
84,27
|
87,35
|
87,26
|
| 26/06/2026 |
2.287.857 |
1,63%
|
80,60
|
78,80
|
84,545
|
82,19
|
| 25/06/2026 |
1.147.965 |
-0,49%
|
81,50
|
80,37
|
82,95
|
80,80
|
| 24/06/2026 |
1.415.717 |
1,38%
|
80,814
|
79,12
|
82,83
|
81,20
|
| 23/06/2026 |
1.052.483 |
1,09%
|
78,47
|
78,3187
|
80,40
|
80,01
|
| 18/06/2026 |
1.713.874 |
0,86%
|
78,025
|
77,14
|
80,15
|
79,17
|
| 17/06/2026 |
1.955.044 |
3,49%
|
75,265
|
75,265
|
79,30
|
78,11
|
| 16/06/2026 |
2.493.383 |
5,43%
|
74,42
|
72,02
|
77,00
|
75,21
|
| 15/06/2026 |
447.905 |
1,57%
|
70,79
|
68,84
|
71,38
|
71,38
|
| 12/06/2026 |
733.132 |
1,27%
|
69,77
|
69,02
|
71,245
|
70,15
|
| 11/06/2026 |
838.094 |
3,37%
|
67,98
|
67,47
|
70,55
|
69,27
|
| 10/06/2026 |
778.346 |
-2,03%
|
68,45
|
66,63
|
70,29
|
67,07
|
| 09/06/2026 |
1.358.456 |
0,78%
|
68,30
|
66,87
|
70,33
|
68,45
|
| 08/06/2026 |
1.410.622 |
-5,02%
|
73,00
|
67,785
|
73,00
|
67,90
|
| 05/06/2026 |
725.262 |
-1,19%
|
72,33
|
70,60
|
73,47
|
71,48
|
| 04/06/2026 |
761.229 |
2,21%
|
70,80
|
70,80
|
72,755
|
72,29
|
| 03/06/2026 |
862.824 |
-0,29%
|
70,95
|
70,17
|
71,76
|
70,71
|
| 02/06/2026 |
912.543 |
-3,76%
|
73,99
|
70,40
|
73,99
|
70,91
|
| 01/06/2026 |
987.766 |
-4,01%
|
77,01
|
73,176
|
77,29
|
73,68
|
| 29/05/2026 |
896.975 |
-0,09%
|
78,4512
|
76,11
|
78,4512
|
76,76
|
| 28/05/2026 |
1.414.769 |
-0,44%
|
76,60
|
75,00
|
77,465
|
76,81
|
| 27/05/2026 |
954.236 |
1,13%
|
76,00
|
75,855
|
77,91
|
77,15
|
| 26/05/2026 |
950.090 |
-0,85%
|
77,27
|
75,50
|
77,60
|
76,29
|
| 22/05/2026 |
538.697 |
-1,46%
|
78,45
|
76,60
|
78,84
|
76,94
|
| 21/05/2026 |
1.127.008 |
-0,90%
|
78,77
|
77,60
|
79,09
|
78,06
|
| 20/05/2026 |
1.699.079 |
3,04%
|
77,08
|
76,30
|
79,12
|
78,77
|
| 19/05/2026 |
1.465.986 |
1,78%
|
75,33
|
73,00
|
76,78
|
76,45
|
| 18/05/2026 |
1.186.875 |
-1,50%
|
75,85
|
74,65
|
76,55
|
75,18
|
| 15/05/2026 |
621.506 |
-3,46%
|
77,9882
|
75,48
|
78,51
|
75,85
|
| 14/05/2026 |
1.539.802 |
1,84%
|
76,35
|
75,80
|
78,82
|
78,64
|
| 13/05/2026 |
1.283.119 |
3,22%
|
74,2399
|
74,15
|
77,35
|
77,22
|
| 12/05/2026 |
1.149.392 |
0,34%
|
74,95
|
73,127
|
75,23
|
74,81
|
| 11/05/2026 |
1.930.755 |
-3,06%
|
78,28
|
74,161
|
78,49
|
74,56
|
| 08/05/2026 |
2.641.644 |
3,38%
|
74,50
|
74,50
|
78,80
|
76,91
|
| 07/05/2026 |
5.160.420 |
-0,83%
|
74,00
|
72,75
|
76,25
|
74,29
|
| 06/05/2026 |
2.976.702 |
-2,92%
|
76,95
|
72,1501
|
79,00
|
74,84
|
| 05/05/2026 |
12.275.703 |
16,72%
|
80,77
|
73,065
|
80,77
|
77,09
|
| 04/05/2026 |
1.252.031 |
4,18%
|
65,40
|
62,56
|
67,05
|
66,05
|
| 01/05/2026 |
1.965.748 |
-0,97%
|
62,69
|
62,69
|
65,29
|
63,35
|
| 30/04/2026 |
1.705.682 |
7,47%
|
59,55
|
59,55
|
64,30
|
63,97
|
| 29/04/2026 |
1.782.897 |
-1,85%
|
62,00
|
58,645
|
62,00
|
59,58
|
| 28/04/2026 |
941.588 |
-1,48%
|
62,44
|
60,60
|
63,60
|
60,69
|
| 27/04/2026 |
98.420 |
-0,03%
|
64,375
|
61,60
|
65,80
|
61,60
|
| 24/04/2026 |
530.363 |
-0,24%
|
65,06
|
63,80
|
65,76
|
65,32
|
| 23/04/2026 |
1.238.935 |
-1,16%
|
66,20
|
64,581
|
67,26
|
65,48
|
| 22/04/2026 |
670.500 |
0,68%
|
66,80
|
64,99
|
66,80
|
66,25
|
| 21/04/2026 |
897.627 |
-0,51%
|
65,90
|
64,67
|
66,36
|
65,80
|
| 20/04/2026 |
666.706 |
-0,85%
|
68,00
|
65,87
|
68,00
|
66,14
|
| 17/04/2026 |
941.460 |
1,97%
|
65,60
|
65,14
|
67,04
|
66,71
|
| 16/04/2026 |
703.683 |
0,05%
|
66,19
|
63,97
|
66,19
|
65,42
|
| 15/04/2026 |
707.548 |
-1,48%
|
66,50
|
64,74
|
67,25
|
65,37
|
| 14/04/2026 |
1.165.932 |
-0,56%
|
66,70
|
65,94
|
67,51
|
66,35
|
| 13/04/2026 |
907.607 |
2,63%
|
64,00
|
64,00
|
67,90
|
66,72
|
| 10/04/2026 |
826.986 |
0,65%
|
66,8327
|
63,955
|
66,8327
|
65,01
|
| 09/04/2026 |
688.823 |
-1,76%
|
66,00
|
64,21
|
66,00
|
64,59
|
| 08/04/2026 |
1.044.777 |
0,44%
|
67,9999
|
65,575
|
67,9999
|
65,77
|
| 07/04/2026 |
774.188 |
0,83%
|
64,3464
|
64,25
|
66,01
|
65,48
|
| 06/04/2026 |
1.060.128 |
-4,47%
|
67,50
|
63,75
|
67,50
|
64,94
|
| 02/04/2026 |
1.976.918 |
0,18%
|
66,61
|
65,43
|
68,71
|
66,73
|
| 01/04/2026 |
1.562.843 |
1,06%
|
66,50
|
65,97
|
67,92
|
66,61
|
| 31/03/2026 |
1.007.491 |
4,68%
|
63,90
|
63,80
|
67,11
|
65,91
|
| 30/03/2026 |
1.467.524 |
0,75%
|
62,76
|
61,67
|
63,67
|
62,97
|
| 27/03/2026 |
1.142.021 |
-1,50%
|
62,91
|
62,22
|
64,74
|
62,50
|
| 26/03/2026 |
1.212.175 |
1,78%
|
61,55
|
61,55
|
64,62
|
63,475
|
| 25/03/2026 |
1.604.249 |
3,95%
|
60,60
|
60,03
|
62,39
|
62,39
|
| 24/03/2026 |
733.364 |
-1,53%
|
60,90
|
59,03
|
60,90
|
60,02
|
| 23/03/2026 |
903.457 |
-1,20%
|
62,34
|
60,78
|
63,47
|
60,95
|
| 20/03/2026 |
1.176.186 |
-2,13%
|
61,74
|
61,02
|
63,98
|
61,70
|
| 19/03/2026 |
1.240.778 |
1,22%
|
61,90
|
61,61
|
63,80
|
62,95
|
| 18/03/2026 |
1.284.106 |
0,09%
|
61,76
|
60,82
|
63,02
|
62,19
|
| 17/03/2026 |
2.047.281 |
2,14%
|
60,9472
|
60,52
|
63,11
|
62,13
|
| 16/03/2026 |
1.599.232 |
1,28%
|
59,25
|
59,185
|
61,915
|
60,83
|
| 13/03/2026 |
1.445.161 |
0,10%
|
60,70
|
58,43
|
61,79
|
60,06
|
| 12/03/2026 |
1.432.795 |
-5,71%
|
63,20
|
59,455
|
63,20
|
60,00
|
| 11/03/2026 |
1.349.230 |
-0,89%
|
63,90
|
61,46
|
64,14
|
63,63
|
| 10/03/2026 |
1.427.783 |
2,85%
|
62,29
|
60,865
|
64,68
|
64,20
|
| 09/03/2026 |
1.480.638 |
3,28%
|
59,50
|
59,50
|
62,72
|
62,42
|
| 06/03/2026 |
974.310 |
-2,88%
|
61,50
|
59,655
|
61,50
|
60,41
|
| 05/03/2026 |
1.088.386 |
-0,13%
|
62,42
|
60,84
|
62,46
|
62,19
|
| 04/03/2026 |
1.742.654 |
2,55%
|
61,00
|
60,01
|
62,57
|
62,27
|
| 03/03/2026 |
1.422.401 |
-1,16%
|
60,0201
|
59,325
|
61,35
|
60,72
|
| 02/03/2026 |
816.586 |
-1,27%
|
62,22
|
60,49
|
62,535
|
61,43
|
| 27/02/2026 |
657.375 |
-0,67%
|
62,63
|
61,905
|
62,86
|
62,22
|
| 26/02/2026 |
1.341.615 |
-0,41%
|
63,35
|
60,87
|
63,35
|
62,63
|
| 25/02/2026 |
3.651.690 |
-10,29%
|
69,00
|
62,02
|
69,45
|
62,89
|
| 24/02/2026 |
1.428.543 |
2,70%
|
68,42
|
67,02
|
70,39
|
70,10
|
| 23/02/2026 |
954.562 |
0,47%
|
66,50
|
66,50
|
68,92
|
68,26
|
| 20/02/2026 |
1.511.756 |
0,16%
|
66,60
|
66,60
|
69,12
|
67,94
|
| 19/02/2026 |
725.226 |
1,27%
|
66,80
|
65,54
|
67,84
|
67,83
|
| 18/02/2026 |
1.213.661 |
0,54%
|
66,62
|
66,01
|
67,67
|
66,98
|
| 17/02/2026 |
871.709 |
0,54%
|
64,50
|
64,50
|
66,96
|
66,62
|
| 13/02/2026 |
1.541.379 |
1,88%
|
65,04
|
64,58
|
67,54
|
66,26
|
| 12/02/2026 |
1.213.032 |
-2,64%
|
66,65
|
64,635
|
67,885
|
65,04
|
| 11/02/2026 |
1.394.172 |
3,01%
|
64,61
|
63,53
|
66,98
|
66,80
|
| 10/02/2026 |
1.852.972 |
2,35%
|
63,96
|
63,14
|
65,49
|
64,85
|
| 09/02/2026 |
766.942 |
3,87%
|
62,34
|
61,58
|
63,675
|
63,36
|
| 06/02/2026 |
860.503 |
3,43%
|
60,35
|
60,35
|
62,74
|
61,00
|
