Cytokinetics Inc (CYTK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
1.834.208 |
6,93%
|
33,36
|
33,06
|
36,99
|
36,625
|
| 08/07/2025 |
1.234.034 |
2,67%
|
34,28
|
33,07
|
34,44
|
34,25
|
| 07/07/2025 |
1.067.301 |
-3,75%
|
34,55
|
33,07
|
34,73
|
33,36
|
| 04/07/2025 |
1.092.443 |
0,87%
|
34,17
|
33,85
|
34,66
|
34,66
|
| 03/07/2025 |
1.092.380 |
-2,68%
|
33,60
|
33,44
|
35,30
|
34,66
|
| 02/07/2025 |
1.024.500 |
2,14%
|
32,92
|
32,67
|
35,50
|
34,36
|
| 01/07/2025 |
960.495 |
1,82%
|
33,05
|
32,55
|
34,38
|
33,64
|
| 30/06/2025 |
1.105.256 |
-0,36%
|
33,91
|
32,70
|
33,91
|
33,04
|
| 27/06/2025 |
1.148.967 |
-2,15%
|
33,24
|
32,66
|
34,80
|
33,16
|
| 26/06/2025 |
911.033 |
2,42%
|
33,21
|
32,63
|
33,97
|
33,91
|
| 25/06/2025 |
907.741 |
-0,87%
|
32,99
|
32,2212
|
34,07
|
33,11
|
| 24/06/2025 |
1.055.649 |
2,33%
|
32,32
|
31,99
|
34,07
|
33,40
|
| 23/06/2025 |
743.941 |
0,65%
|
32,00
|
31,99
|
32,78
|
32,64
|
| 20/06/2025 |
1.631.805 |
-0,92%
|
33,69
|
32,07
|
33,69
|
32,43
|
| 19/06/2025 |
1.003.693 |
2,03%
|
32,58
|
32,02
|
33,20
|
32,73
|
| 18/06/2025 |
1.000.746 |
0,58%
|
33,31
|
32,02
|
33,67
|
32,73
|
| 17/06/2025 |
774.473 |
-3,67%
|
34,72
|
32,465
|
34,72
|
32,54
|
| 16/06/2025 |
1.292.251 |
-1,75%
|
34,38
|
32,84
|
34,74
|
33,78
|
| 13/06/2025 |
1.258.848 |
3,55%
|
32,72
|
32,00
|
34,40
|
34,38
|
| 12/06/2025 |
1.002.220 |
0,27%
|
34,62
|
32,40
|
34,62
|
33,20
|
| 11/06/2025 |
933.522 |
-4,14%
|
33,42
|
32,775
|
34,84
|
33,11
|
| 10/06/2025 |
1.609.654 |
4,26%
|
32,95
|
32,30
|
34,6155
|
34,54
|
| 09/06/2025 |
1.006.819 |
2,57%
|
32,12
|
32,12
|
33,28
|
33,13
|
| 06/06/2025 |
566.291 |
0,69%
|
32,16
|
31,52
|
32,80
|
32,30
|
| 05/06/2025 |
762.038 |
-1,02%
|
32,07
|
31,10
|
32,75
|
32,08
|
| 04/06/2025 |
870.258 |
1,28%
|
31,16
|
30,81
|
32,75
|
32,41
|
| 03/06/2025 |
956.599 |
2,53%
|
31,07
|
30,56
|
32,97
|
32,00
|
| 02/06/2025 |
916.310 |
0,61%
|
31,02
|
30,56
|
32,135
|
31,21
|
| 30/05/2025 |
612.098 |
-0,99%
|
30,23
|
30,05
|
31,48
|
31,02
|
| 29/05/2025 |
1.104.467 |
3,44%
|
30,57
|
30,05
|
31,36
|
31,32
|
| 28/05/2025 |
827.626 |
-0,82%
|
31,27
|
29,81
|
31,27
|
30,28
|
| 27/05/2025 |
1.314.374 |
-0,03%
|
33,85
|
29,81
|
33,85
|
30,53
|
| 23/05/2025 |
1.165.252 |
0,18%
|
31,16
|
29,83
|
31,25
|
30,54
|
| 22/05/2025 |
1.060.677 |
-2,64%
|
32,41
|
30,47
|
32,745
|
30,485
|
| 21/05/2025 |
1.559.154 |
-4,13%
|
30,64
|
30,61
|
33,035
|
31,31
|
| 20/05/2025 |
1.984.191 |
6,21%
|
30,64
|
30,23
|
33,035
|
32,66
|
| 19/05/2025 |
1.174.737 |
-0,81%
|
30,51
|
30,23
|
31,99
|
30,75
|
| 16/05/2025 |
1.642.809 |
3,89%
|
30,04
|
29,31
|
31,53
|
31,00
|
| 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
|
