Cytokinetics Inc (CYTK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
414.033 |
0,51%
|
68,15
|
67,71
|
69,33
|
68,13
|
| 26/11/2025 |
1.221.819 |
0,89%
|
68,00
|
67,50
|
68,91
|
68,15
|
| 25/11/2025 |
1.509.741 |
0,51%
|
67,21
|
66,00
|
67,72
|
67,55
|
| 24/11/2025 |
919.569 |
2,71%
|
65,4631
|
64,795
|
67,53
|
67,21
|
| 21/11/2025 |
866.149 |
3,09%
|
62,40
|
62,40
|
66,76
|
65,44
|
| 20/11/2025 |
1.246.819 |
-2,02%
|
65,38
|
62,86
|
65,635
|
63,50
|
| 19/11/2025 |
1.367.086 |
-2,07%
|
67,00
|
63,70
|
67,00
|
64,79
|
| 18/11/2025 |
702.575 |
-1,20%
|
66,50
|
66,00
|
67,795
|
66,16
|
| 17/11/2025 |
988.893 |
0,72%
|
66,00
|
65,33
|
67,98
|
66,95
|
| 14/11/2025 |
1.739.166 |
1,40%
|
64,02
|
64,02
|
67,07
|
66,44
|
| 13/11/2025 |
1.068.014 |
-0,64%
|
66,65
|
64,31
|
66,65
|
65,52
|
| 12/11/2025 |
2.014.032 |
-0,84%
|
67,00
|
65,0501
|
67,00
|
65,94
|
| 11/11/2025 |
1.878.644 |
7,38%
|
62,40
|
61,70
|
66,79
|
66,50
|
| 10/11/2025 |
1.442.434 |
3,39%
|
60,50
|
60,05
|
62,835
|
62,20
|
| 07/11/2025 |
1.306.030 |
-0,16%
|
59,50
|
58,25
|
60,36
|
60,16
|
| 06/11/2025 |
1.350.387 |
1,87%
|
59,46
|
58,05
|
61,29
|
60,30
|
| 05/11/2025 |
778.929 |
-0,42%
|
59,50
|
58,61
|
60,43
|
59,19
|
| 04/11/2025 |
563.152 |
-0,77%
|
60,00
|
58,95
|
60,77
|
59,62
|
| 03/11/2025 |
1.321.083 |
-5,65%
|
63,00
|
59,11
|
63,96
|
60,03
|
| 31/10/2025 |
1.819.195 |
2,17%
|
63,4999
|
61,00
|
63,97
|
63,59
|
| 30/10/2025 |
1.012.617 |
0,44%
|
61,88
|
61,49
|
64,13
|
62,25
|
| 29/10/2025 |
1.336.539 |
0,03%
|
62,00
|
61,235
|
63,215
|
61,99
|
| 28/10/2025 |
1.566.414 |
2,97%
|
59,32
|
59,08
|
62,15
|
61,97
|
| 27/10/2025 |
1.049.411 |
4,06%
|
58,49
|
58,10
|
60,78
|
60,18
|
| 24/10/2025 |
879.741 |
0,57%
|
57,51
|
56,98
|
58,36
|
57,83
|
| 23/10/2025 |
1.405.259 |
5,00%
|
54,76
|
54,30
|
58,06
|
57,50
|
| 22/10/2025 |
2.059.775 |
-5,23%
|
57,78
|
54,455
|
57,78
|
54,76
|
| 21/10/2025 |
856.245 |
-2,65%
|
59,49
|
57,66
|
60,00
|
57,78
|
| 20/10/2025 |
1.049.549 |
1,56%
|
59,56
|
58,44
|
60,00
|
59,35
|
| 17/10/2025 |
924.228 |
-0,88%
|
58,60
|
57,51
|
59,9088
|
58,44
|
| 16/10/2025 |
1.512.683 |
-6,12%
|
63,98
|
58,40
|
63,98
|
58,96
|
| 15/10/2025 |
1.112.632 |
2,92%
|
60,81
|
60,81
|
63,8597
|
62,80
|
| 14/10/2025 |
1.034.101 |
2,42%
|
59,22
|
58,8433
|
61,575
|
61,03
|
| 13/10/2025 |
834.285 |
-0,75%
|
60,39
|
59,46
|
61,14
|
59,59
|
| 10/10/2025 |
887.649 |
-0,46%
|
61,23
|
58,58
|
61,23
|
60,04
|
| 09/10/2025 |
982.527 |
-0,84%
|
60,22
|
59,43
|
61,38
|
60,31
|
| 08/10/2025 |
1.150.993 |
1,05%
|
60,60
|
59,64
|
61,48
|
60,82
|
| 07/10/2025 |
1.374.864 |
-0,78%
|
60,0795
|
58,7401
|
61,19
|
60,17
|
| 06/10/2025 |
2.248.261 |
6,44%
|
57,00
|
57,00
|
61,00
|
60,64
|
| 03/10/2025 |
1.730.076 |
1,15%
|
56,00
|
56,00
|
58,79
|
56,97
|
| 02/10/2025 |
1.318.413 |
0,86%
|
56,00
|
55,325
|
56,69
|
56,32
|
| 01/10/2025 |
1.399.187 |
1,61%
|
54,96
|
53,62
|
56,08
|
55,84
|
| 30/09/2025 |
1.676.907 |
2,01%
|
54,15
|
53,5689
|
55,915
|
54,96
|
| 29/09/2025 |
1.743.600 |
6,84%
|
51,47
|
50,15
|
54,14
|
53,89
|
| 26/09/2025 |
1.375.508 |
5,36%
|
47,83
|
47,83
|
50,68
|
50,40
|
| 25/09/2025 |
1.030.275 |
-0,79%
|
47,95
|
47,2204
|
48,54
|
47,83
|
| 24/09/2025 |
1.189.905 |
-0,52%
|
48,6291
|
47,71
|
49,33
|
48,29
|
| 23/09/2025 |
1.524.438 |
0,62%
|
48,50
|
48,4001
|
50,77
|
48,55
|
| 22/09/2025 |
1.258.834 |
-0,84%
|
49,60
|
47,91
|
49,85
|
48,25
|
| 19/09/2025 |
1.050.896 |
-1,32%
|
49,8219
|
47,98
|
49,99
|
48,66
|
| 18/09/2025 |
2.055.625 |
3,53%
|
48,20
|
47,34
|
49,29
|
49,29
|
| 17/09/2025 |
4.834.707 |
-4,32%
|
49,22
|
47,53
|
51,71
|
47,56
|
| 16/09/2025 |
750.512 |
0,55%
|
50,16
|
49,241
|
50,99
|
49,76
|
| 15/09/2025 |
1.045.447 |
-3,31%
|
51,04
|
49,22
|
51,33
|
49,44
|
| 12/09/2025 |
964.249 |
-4,21%
|
53,40
|
51,06
|
53,40
|
51,13
|
| 11/09/2025 |
989.517 |
2,57%
|
50,66
|
50,66
|
53,55
|
53,32
|
| 10/09/2025 |
929.719 |
0,68%
|
51,00
|
50,05
|
52,48
|
52,00
|
| 09/09/2025 |
1.243.733 |
-1,00%
|
52,29
|
50,41
|
52,29
|
51,50
|
| 08/09/2025 |
1.496.981 |
-1,74%
|
53,0297
|
51,66
|
54,185
|
52,09
|
| 05/09/2025 |
2.770.894 |
6,55%
|
50,34
|
49,86
|
54,00
|
53,01
|
| 04/09/2025 |
2.333.513 |
-0,48%
|
50,0999
|
48,93
|
51,69
|
49,75
|
| 03/09/2025 |
3.606.067 |
0,75%
|
49,49
|
47,85
|
50,05
|
49,99
|
| 02/09/2025 |
9.829.346 |
40,45%
|
44,50
|
44,50
|
50,22
|
49,62
|
| 29/08/2025 |
2.047.104 |
-5,42%
|
37,20
|
35,22
|
37,7385
|
35,33
|
| 28/08/2025 |
1.552.449 |
-1,27%
|
38,58
|
37,33
|
39,92
|
37,35
|
| 27/08/2025 |
1.743.173 |
-0,94%
|
38,20
|
37,60
|
39,145
|
37,83
|
| 26/08/2025 |
681.686 |
3,16%
|
38,00
|
36,89
|
38,72
|
38,19
|
| 25/08/2025 |
864.264 |
-3,50%
|
38,00
|
37,00
|
39,124
|
37,01
|
| 22/08/2025 |
995.515 |
0,74%
|
38,49
|
37,68
|
39,13
|
38,34
|
| 21/08/2025 |
833.231 |
1,96%
|
37,00
|
36,77
|
38,82
|
38,05
|
| 20/08/2025 |
786.200 |
-1,37%
|
37,84
|
37,30
|
38,22
|
37,32
|
| 19/08/2025 |
845.256 |
-2,86%
|
39,89
|
37,67
|
39,89
|
37,84
|
| 18/08/2025 |
1.184.369 |
0,72%
|
38,79
|
38,375
|
39,45
|
38,95
|
| 15/08/2025 |
959.478 |
-0,13%
|
39,422
|
37,79
|
39,422
|
38,67
|
| 14/08/2025 |
1.639.654 |
4,99%
|
36,50
|
36,00
|
38,80
|
38,72
|
| 13/08/2025 |
2.051.212 |
7,49%
|
35,20
|
34,60
|
37,48
|
36,88
|
| 12/08/2025 |
990.213 |
3,25%
|
33,23
|
33,17
|
34,91
|
34,31
|
| 11/08/2025 |
1.097.225 |
-2,73%
|
34,59
|
32,89
|
34,59
|
33,23
|
| 08/08/2025 |
1.499.878 |
-3,23%
|
35,25
|
33,63
|
36,665
|
34,11
|
| 07/08/2025 |
806.636 |
0,31%
|
35,70
|
34,67
|
35,70
|
35,25
|
| 06/08/2025 |
838.775 |
-2,82%
|
37,00
|
34,57
|
37,00
|
35,14
|
| 05/08/2025 |
871.556 |
-1,15%
|
36,20
|
35,63
|
36,5847
|
36,16
|
| 04/08/2025 |
1.054.731 |
-0,30%
|
37,20
|
35,86
|
37,40
|
36,58
|
| 01/08/2025 |
604.901 |
-2,55%
|
36,47
|
36,47
|
37,99
|
36,69
|
| 31/07/2025 |
1.403.800 |
4,04%
|
36,69
|
35,565
|
38,59
|
37,64
|
| 30/07/2025 |
687.873 |
0,75%
|
36,24
|
35,65
|
37,34
|
36,18
|
| 29/07/2025 |
805.638 |
-1,99%
|
37,39
|
35,86
|
37,55
|
35,90
|
| 28/07/2025 |
675.635 |
-1,48%
|
37,39
|
36,60
|
37,55
|
36,63
|
| 25/07/2025 |
788.260 |
-0,35%
|
37,87
|
36,70
|
38,21
|
37,18
|
| 24/07/2025 |
555.805 |
-1,64%
|
37,97
|
37,10
|
38,54
|
37,31
|
| 23/07/2025 |
731.476 |
0,61%
|
37,27
|
36,94
|
38,5488
|
37,93
|
| 22/07/2025 |
879.035 |
2,00%
|
37,32
|
36,71
|
38,03
|
37,70
|
| 21/07/2025 |
1.019.884 |
-0,73%
|
37,26
|
36,72
|
38,0288
|
36,96
|
| 18/07/2025 |
942.362 |
-4,27%
|
38,71
|
36,91
|
39,33
|
37,23
|
| 17/07/2025 |
1.160.557 |
0,54%
|
38,20
|
37,95
|
39,33
|
38,89
|
| 16/07/2025 |
1.370.276 |
1,76%
|
38,89
|
37,59
|
38,99
|
38,68
|
| 15/07/2025 |
1.273.325 |
-1,48%
|
37,24
|
37,03
|
39,36
|
38,01
|
| 14/07/2025 |
1.180.069 |
4,24%
|
37,25
|
37,03
|
38,63
|
38,58
|
| 11/07/2025 |
742.949 |
1,15%
|
36,78
|
35,80
|
37,05
|
37,01
|
| 10/07/2025 |
895.878 |
-0,10%
|
34,30
|
34,30
|
36,99
|
36,59
|
