Cytokinetics Inc (CYTK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
