Cytokinetics Inc (CYTK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
541.498 |
0,38%
|
52,9327
|
49,70
|
52,9327
|
52,22
|
| 26/11/2024 |
643.176 |
3,52%
|
50,25
|
49,445
|
52,74
|
52,02
|
| 25/11/2024 |
1.123.363 |
2,34%
|
49,75
|
49,445
|
51,11
|
50,25
|
| 22/11/2024 |
1.142.367 |
3,00%
|
50,33
|
47,41
|
50,45
|
49,10
|
| 21/11/2024 |
1.405.238 |
-4,39%
|
50,99
|
47,64
|
50,99
|
47,67
|
| 20/11/2024 |
846.163 |
-2,41%
|
52,69
|
49,65
|
52,69
|
49,86
|
| 19/11/2024 |
997.624 |
-1,64%
|
50,24
|
49,64
|
52,01
|
51,09
|
| 18/11/2024 |
787.250 |
3,43%
|
50,02
|
49,64
|
52,01
|
51,94
|
| 15/11/2024 |
1.552.649 |
-8,19%
|
54,75
|
49,86
|
56,31
|
50,22
|
| 14/11/2024 |
651.416 |
-2,25%
|
55,00
|
54,555
|
57,7331
|
54,70
|
| 13/11/2024 |
661.032 |
-0,41%
|
58,33
|
55,95
|
58,99
|
55,96
|
| 12/11/2024 |
813.146 |
-4,15%
|
59,31
|
56,08
|
59,49
|
56,19
|
| 11/11/2024 |
1.390.576 |
1,10%
|
61,00
|
57,8001
|
61,00
|
58,62
|
| 08/11/2024 |
1.302.845 |
3,83%
|
54,63
|
54,63
|
58,74
|
57,98
|
| 07/11/2024 |
1.445.501 |
0,61%
|
52,30
|
52,30
|
57,48
|
55,84
|
| 06/11/2024 |
1.560.521 |
5,67%
|
51,31
|
50,91
|
56,31
|
55,50
|
| 05/11/2024 |
906.004 |
%
|
51,31
|
50,91
|
53,00
|
52,52
|
| 04/11/2024 |
514.808 |
%
|
51,61
|
50,985
|
52,095
|
51,48
|
| 01/11/2024 |
621.455 |
%
|
51,61
|
51,07
|
52,36
|
51,82
|
| 31/10/2024 |
728.895 |
%
|
51,04
|
50,53
|
51,285
|
51,00
|
| 30/10/2024 |
380.342 |
%
|
50,93
|
50,93
|
52,07
|
51,31
|
| 29/10/2024 |
438.416 |
%
|
52,25
|
52,04
|
53,32
|
51,30
|
| 28/10/2024 |
427.503 |
%
|
52,25
|
52,04
|
53,32
|
52,26
|
| 25/10/2024 |
640.346 |
%
|
54,65
|
51,24
|
53,31
|
51,32
|
| 24/10/2024 |
722.580 |
%
|
54,65
|
52,09
|
53,78
|
52,40
|
| 23/10/2024 |
735.514 |
%
|
54,65
|
53,01
|
54,78
|
53,04
|
| 22/10/2024 |
514.310 |
%
|
54,50
|
53,495
|
55,12
|
54,94
|
| 21/10/2024 |
680.521 |
%
|
54,50
|
53,19
|
54,85
|
53,81
|
| 18/10/2024 |
1.045.930 |
%
|
54,59
|
54,07
|
55,145
|
54,97
|
| 17/10/2024 |
415.176 |
%
|
54,59
|
54,19
|
55,335
|
54,53
|
| 16/10/2024 |
496.559 |
%
|
54,59
|
53,88
|
56,02
|
55,38
|
| 15/10/2024 |
485.154 |
%
|
54,59
|
53,88
|
56,02
|
55,38
|
| 14/10/2024 |
768.742 |
%
|
54,59
|
53,82
|
54,70
|
54,50
|
| 11/10/2024 |
818.858 |
%
|
53,52
|
52,6152
|
55,26
|
54,88
|
| 10/10/2024 |
639.934 |
%
|
53,52
|
52,96
|
54,13
|
53,15
|
| 09/10/2024 |
612.161 |
%
|
55,42
|
54,22
|
56,3002
|
54,40
|
| 08/10/2024 |
641.283 |
%
|
56,39
|
54,32
|
55,88
|
54,33
|
| 07/10/2024 |
650.077 |
%
|
56,39
|
55,36
|
56,985
|
55,47
|
| 04/10/2024 |
854.332 |
%
|
55,75
|
55,68
|
56,87
|
56,68
|
| 03/10/2024 |
826.321 |
%
|
52,53
|
52,08
|
55,81
|
55,71
|
| 02/10/2024 |
610.372 |
%
|
51,60
|
51,60
|
54,15
|
52,61
|
| 01/10/2024 |
689.637 |
%
|
52,10
|
51,78
|
52,78
|
52,60
|
| 30/09/2024 |
671.010 |
%
|
52,10
|
51,655
|
52,96
|
52,80
|
| 27/09/2024 |
655.571 |
%
|
53,17
|
52,055
|
53,42
|
52,34
|
| 26/09/2024 |
609.637 |
%
|
52,81
|
52,12
|
53,50
|
52,63
|
| 25/09/2024 |
790.621 |
%
|
52,81
|
52,40
|
53,9399
|
52,68
|
| 24/09/2024 |
945.174 |
%
|
55,45
|
51,47
|
52,89
|
52,66
|
| 23/09/2024 |
778.941 |
%
|
55,45
|
52,08
|
54,52
|
52,09
|
| 20/09/2024 |
2.180.878 |
%
|
55,45
|
53,60
|
55,8811
|
53,77
|
| 19/09/2024 |
1.945.075 |
%
|
55,49
|
53,255
|
56,27
|
55,60
|
| 18/09/2024 |
1.011.884 |
%
|
57,00
|
53,88
|
57,76
|
55,94
|
| 17/09/2024 |
612.848 |
%
|
57,00
|
55,445
|
57,03
|
56,75
|
| 16/09/2024 |
605.675 |
%
|
56,46
|
55,445
|
57,03
|
56,75
|
| 13/09/2024 |
657.291 |
%
|
53,78
|
54,23
|
56,20
|
55,88
|
| 12/09/2024 |
578.007 |
%
|
53,78
|
53,505
|
55,41
|
54,06
|
| 11/09/2024 |
494.742 |
%
|
54,31
|
52,85
|
54,06
|
53,77
|
| 10/09/2024 |
565.290 |
%
|
54,31
|
53,80
|
56,19
|
54,15
|
| 09/09/2024 |
886.999 |
%
|
54,31
|
54,17
|
56,25
|
55,83
|
| 06/09/2024 |
1.037.069 |
%
|
56,19
|
53,205
|
56,36
|
54,09
|
| 05/09/2024 |
854.810 |
%
|
55,50
|
54,68
|
56,87
|
55,93
|
| 04/09/2024 |
1.314.423 |
%
|
54,29
|
54,22
|
57,73
|
54,56
|
| 03/09/2024 |
739.668 |
%
|
56,72
|
54,26
|
57,655
|
54,56
|
| 30/08/2024 |
868.863 |
%
|
55,99
|
56,29
|
57,98
|
57,08
|
| 29/08/2024 |
1.055.257 |
%
|
55,99
|
55,26
|
58,68
|
57,39
|
| 28/08/2024 |
432.950 |
%
|
55,35
|
55,02
|
55,92
|
55,53
|
| 27/08/2024 |
384.831 |
%
|
56,73
|
56,87
|
58,05
|
56,82
|
| 26/08/2024 |
339.695 |
%
|
57,56
|
56,87
|
58,05
|
57,07
|
| 23/08/2024 |
633.247 |
%
|
56,57
|
55,43
|
56,91
|
56,25
|
| 22/08/2024 |
631.061 |
%
|
57,00
|
55,43
|
56,91
|
56,25
|
| 21/08/2024 |
1.267.449 |
%
|
56,37
|
55,58
|
57,23
|
56,64
|
| 20/08/2024 |
1.131.862 |
%
|
56,37
|
55,58
|
57,23
|
56,85
|
| 19/08/2024 |
1.108.659 |
%
|
55,92
|
55,63
|
57,36
|
56,46
|
| 16/08/2024 |
899.920 |
%
|
55,92
|
55,68
|
57,40
|
56,50
|
| 15/08/2024 |
605.698 |
%
|
55,92
|
54,87
|
56,065
|
56,00
|
| 14/08/2024 |
594.497 |
%
|
55,92
|
54,87
|
56,065
|
55,88
|
| 13/08/2024 |
1.141.127 |
%
|
54,74
|
53,95
|
56,34
|
56,07
|
| 12/08/2024 |
700.188 |
%
|
56,18
|
54,38
|
57,14
|
56,18
|
| 09/08/2024 |
1.292.366 |
%
|
52,00
|
51,92
|
56,43
|
55,79
|
| 08/08/2024 |
1.164.778 |
%
|
51,39
|
51,09
|
53,93
|
51,22
|
| 07/08/2024 |
1.124.919 |
%
|
53,55
|
51,09
|
53,93
|
51,22
|
| 06/08/2024 |
699.946 |
%
|
53,55
|
53,21
|
54,82
|
53,54
|
| 05/08/2024 |
1.522.204 |
%
|
53,10
|
53,00
|
56,12
|
52,26
|
| 02/08/2024 |
973.171 |
%
|
55,56
|
55,492
|
57,40
|
57,14
|
| 01/08/2024 |
622.785 |
%
|
60,30
|
57,85
|
59,79
|
57,91
|
| 31/07/2024 |
1.039.241 |
%
|
60,30
|
58,67
|
61,19
|
59,01
|
| 30/07/2024 |
645.973 |
%
|
59,44
|
59,00
|
60,51
|
60,16
|
| 29/07/2024 |
956.877 |
%
|
59,61
|
57,54
|
60,1999
|
59,09
|
| 26/07/2024 |
904.192 |
%
|
59,62
|
58,58
|
61,37
|
59,69
|
| 25/07/2024 |
1.015.358 |
%
|
56,76
|
56,765
|
58,69
|
58,50
|
| 24/07/2024 |
1.184.932 |
%
|
56,76
|
56,21
|
58,20
|
59,81
|
| 23/07/2024 |
1.193.268 |
%
|
56,87
|
55,66
|
57,69
|
57,42
|
| 22/07/2024 |
1.068.907 |
%
|
56,88
|
55,66
|
57,69
|
57,42
|
| 19/07/2024 |
910.041 |
%
|
55,95
|
55,51
|
57,86
|
55,91
|
| 18/07/2024 |
1.794.781 |
%
|
58,00
|
54,9725
|
57,44
|
56,79
|
| 17/07/2024 |
913.863 |
%
|
58,00
|
54,9725
|
57,44
|
56,79
|
| 16/07/2024 |
776.882 |
%
|
58,00
|
56,29
|
58,83
|
56,76
|
| 15/07/2024 |
759.994 |
%
|
56,10
|
55,34
|
57,53
|
57,39
|
| 12/07/2024 |
935.816 |
%
|
56,80
|
55,54
|
57,395
|
55,98
|
| 11/07/2024 |
1.043.379 |
%
|
56,24
|
55,93
|
56,65
|
56,30
|
| 10/07/2024 |
713.721 |
%
|
55,14
|
53,59
|
55,58
|
54,93
|
