Cytokinetics Inc (CYTK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
10,91%
|
41,54
|
40,77
|
46,24
|
46,16
|
| 14/02/2025 |
3.737.314 |
10,91%
|
41,54
|
40,77
|
46,24
|
46,16
|
| 13/02/2025 |
1.154.925 |
-1,33%
|
43,00
|
41,58
|
43,1299
|
41,62
|
| 12/02/2025 |
1.332.195 |
1,49%
|
42,09
|
40,53
|
42,33
|
42,18
|
| 11/02/2025 |
951.808 |
-1,54%
|
42,09
|
41,47
|
43,05
|
41,56
|
| 10/02/2025 |
1.942.490 |
-1,29%
|
46,23
|
41,71
|
43,86
|
42,21
|
| 07/02/2025 |
2.732.992 |
-7,39%
|
46,23
|
42,73
|
46,23
|
42,76
|
| 06/02/2025 |
2.890.839 |
-8,41%
|
49,74
|
45,72
|
51,63
|
46,17
|
| 05/02/2025 |
631.289 |
2,46%
|
49,74
|
49,565
|
51,63
|
50,41
|
| 04/02/2025 |
1.040.004 |
1,52%
|
48,47
|
47,71
|
49,22
|
49,20
|
| 03/02/2025 |
474.983 |
-2,01%
|
48,47
|
48,15
|
49,72
|
48,465
|
| 31/01/2025 |
820.203 |
-1,02%
|
49,68
|
48,28
|
50,48
|
49,46
|
| 30/01/2025 |
937.170 |
2,71%
|
48,93
|
48,475
|
50,53
|
49,97
|
| 29/01/2025 |
562.139 |
-0,10%
|
50,00
|
48,07
|
49,75
|
48,65
|
| 28/01/2025 |
642.230 |
-2,48%
|
50,00
|
48,68
|
50,00
|
48,70
|
| 27/01/2025 |
981.828 |
-1,60%
|
51,02
|
49,25
|
52,80
|
49,94
|
| 24/01/2025 |
1.575.784 |
6,04%
|
47,76
|
47,605
|
51,16
|
50,75
|
| 23/01/2025 |
1.006.504 |
2,22%
|
46,33
|
44,93
|
47,90
|
47,86
|
| 22/01/2025 |
1.007.198 |
2,18%
|
46,52
|
46,26
|
47,62
|
46,82
|
| 21/01/2025 |
997.717 |
0,18%
|
45,92
|
45,29
|
46,32
|
45,82
|
| 20/01/2025 |
0 |
-2,66%
|
47,29
|
45,51
|
47,42
|
45,74
|
| 17/01/2025 |
660.882 |
-2,66%
|
47,29
|
45,51
|
47,42
|
45,74
|
| 16/01/2025 |
465.128 |
0,26%
|
46,83
|
46,49
|
47,36
|
46,99
|
| 15/01/2025 |
691.678 |
3,63%
|
46,39
|
45,77
|
48,445
|
46,87
|
| 14/01/2025 |
1.106.857 |
-3,17%
|
49,20
|
44,785
|
47,30
|
45,23
|
| 13/01/2025 |
939.180 |
0,19%
|
49,20
|
44,49
|
47,04
|
46,71
|
| 09/01/2025 |
682.734 |
-2,35%
|
49,20
|
46,62
|
48,47
|
46,62
|
| 08/01/2025 |
594.517 |
-2,35%
|
49,20
|
47,19
|
48,47
|
47,37
|
| 07/01/2025 |
604.026 |
-1,38%
|
49,20
|
48,07
|
49,95
|
48,51
|
| 06/01/2025 |
548.496 |
-0,34%
|
49,20
|
48,77
|
49,80
|
49,19
|
| 03/01/2025 |
634.037 |
0,88%
|
49,04
|
49,04
|
50,15
|
49,36
|
| 02/01/2025 |
646.160 |
4,02%
|
48,19
|
47,84
|
49,495
|
48,93
|
| 31/12/2024 |
0 |
-0,23%
|
47,50
|
46,80
|
47,78
|
47,04
|
| 30/12/2024 |
662.229 |
-0,44%
|
47,00
|
46,54
|
47,785
|
47,04
|
| 27/12/2024 |
700.221 |
-2,43%
|
49,18
|
47,285
|
48,85
|
47,36
|
| 26/12/2024 |
471.472 |
0,02%
|
49,18
|
47,985
|
48,95
|
48,54
|
| 24/12/2024 |
0 |
-0,86%
|
49,18
|
48,00
|
49,11
|
48,53
|
| 23/12/2024 |
791.848 |
0,16%
|
49,18
|
47,72
|
49,99
|
48,95
|
| 20/12/2024 |
1.119.369 |
4,71%
|
46,45
|
46,85
|
50,32
|
48,87
|
| 19/12/2024 |
966.876 |
0,82%
|
46,45
|
45,73
|
47,30
|
46,74
|
| 18/12/2024 |
0 |
-2,97%
|
50,29
|
46,04
|
49,40
|
46,36
|
| 17/12/2024 |
1.029.026 |
-2,53%
|
50,29
|
47,38
|
49,04
|
47,78
|
| 16/12/2024 |
588.303 |
0,76%
|
50,29
|
48,54
|
49,58
|
49,02
|
| 13/12/2024 |
1.110.786 |
-3,16%
|
50,29
|
48,165
|
50,24
|
48,65
|
| 12/12/2024 |
934.636 |
-0,92%
|
50,29
|
49,52
|
50,6685
|
50,235
|
| 11/12/2024 |
449.323 |
0,30%
|
50,42
|
49,84
|
50,90
|
50,70
|
| 10/12/2024 |
583.869 |
0,10%
|
50,38
|
50,17
|
51,26
|
50,55
|
| 09/12/2024 |
232.737 |
-0,90%
|
51,21
|
50,21
|
51,71
|
50,50
|
| 06/12/2024 |
443.828 |
1,11%
|
51,21
|
50,15
|
51,96
|
50,96
|
| 05/12/2024 |
667.641 |
-0,08%
|
51,21
|
49,73
|
50,65
|
50,40
|
| 04/12/2024 |
854.276 |
-2,08%
|
51,21
|
50,38
|
51,53
|
50,44
|
| 03/12/2024 |
844.078 |
1,74%
|
50,52
|
49,96
|
51,80
|
51,51
|
| 02/12/2024 |
1.281.649 |
-2,37%
|
50,7701
|
50,28
|
51,65
|
50,63
|
| 29/11/2024 |
346.019 |
-0,88%
|
52,20
|
51,66
|
52,825
|
51,86
|
| 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
|
