Italia markets open in 5 hours 17 minutes

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,55-0,57 (-1,16%)
Alla chiusura: 04:00PM EDT
48,60 +0,09 (+0,19%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202449,2549,3648,0348,5148,512.530.200
30 mag 202448,3349,8247,1849,1249,122.476.400
29 mag 202448,0849,2546,7047,8647,863.316.100
28 mag 202448,6849,3246,2548,2148,213.761.900
24 mag 202449,1449,1547,3848,3048,306.046.900
23 mag 202449,2550,2447,5948,9848,9815.413.100
22 mag 202460,5360,9758,8059,2359,231.499.200
21 mag 202460,5060,9059,7560,1460,14886.400
20 mag 202459,5961,4059,3360,6060,60727.500
17 mag 202459,6260,4758,6459,5359,531.056.700
16 mag 202460,6861,0459,5059,9259,92888.800
15 mag 202460,2760,9958,3360,5060,501.267.400
14 mag 202458,0660,3357,0259,3659,362.413.900
13 mag 202463,3363,4655,9157,8957,893.552.200
10 mag 202463,6364,6161,2562,1062,101.343.700
09 mag 202468,2168,4461,7564,0264,022.404.700
08 mag 202465,0066,2564,5265,2765,271.174.600
07 mag 202465,7466,5264,5365,2865,28849.300
06 mag 202465,6866,4063,4165,0565,05607.000
03 mag 202466,0866,6165,0065,2765,27900.200
02 mag 202464,3364,6963,5764,3464,34576.700
01 mag 202461,4164,3061,3763,3763,371.232.100
30 apr 202461,7462,2860,8661,3261,322.530.100
29 apr 202464,9565,0062,2062,5362,531.286.300
26 apr 202465,0066,1264,5065,3465,34738.100
25 apr 202464,8165,4263,9064,8064,801.112.300
24 apr 202465,8967,4565,6866,8266,82807.800
23 apr 202466,7268,7665,5365,5765,571.284.300
22 apr 202467,9067,9065,6466,2966,291.184.300
19 apr 202466,8867,8064,8267,5567,551.501.800
18 apr 202467,5068,5366,8467,0067,001.034.700
17 apr 202469,5869,9067,8667,9367,931.285.900
16 apr 202467,8170,5266,5569,0069,00973.200
15 apr 202471,6071,6067,4568,0068,001.516.900
12 apr 202473,7673,7670,6171,5671,56789.500
11 apr 202474,9975,5072,3573,1973,19788.900
10 apr 202472,5475,0072,2874,3674,36803.200
09 apr 202474,2075,7173,4375,0575,051.224.400
08 apr 202473,9074,3872,5574,1974,19979.800
05 apr 202469,2173,2168,4372,7172,711.007.100
04 apr 202471,6972,3368,7269,1869,18757.900
03 apr 202470,2771,4370,0070,9270,92589.400
02 apr 202471,1972,7270,3570,9770,971.037.300
01 apr 202469,7873,1668,9073,0273,021.412.100
28 mar 202471,4171,8669,9670,1170,111.612.700
27 mar 202471,4073,1869,8871,4171,412.483.000
26 mar 202469,0074,6868,2871,1571,154.055.400
25 mar 202467,7569,4067,3868,7368,731.015.800
22 mar 202465,7968,3365,1367,4267,421.411.800
21 mar 202467,9068,8765,7766,0366,031.502.700
20 mar 202466,8367,9665,6467,3667,361.454.300
19 mar 202463,6469,1863,4167,5967,592.510.600
18 mar 202465,3568,3563,6563,7563,752.246.700
15 mar 202463,4365,4462,3765,1965,1921.705.700
14 mar 202464,3764,6261,3363,7563,752.761.400
13 mar 202465,3365,8063,5064,6364,632.084.600
12 mar 202465,0066,0062,6264,5564,552.384.900
11 mar 202465,8266,4862,1664,3964,392.626.700
08 mar 202467,0068,3865,6565,7565,751.382.500
07 mar 202466,8867,6765,0565,8465,841.590.300
06 mar 202467,2968,0065,4066,8866,881.800.400
05 mar 202466,9068,1566,0166,4366,432.210.200
04 mar 202471,0372,0066,6967,6867,684.175.400
01 mar 202473,2075,0372,5373,9873,981.637.400
29 feb 202473,8675,0071,4872,2472,241.904.000
28 feb 202477,9478,9469,4173,0973,094.376.900
27 feb 202479,0081,3678,6080,9980,992.367.500
26 feb 202477,0779,9377,0079,0079,001.788.300
23 feb 202476,0079,4975,8678,0278,021.738.500
22 feb 202476,3077,3075,5275,5975,591.168.700
21 feb 202476,3277,3575,6676,5076,50974.200
20 feb 202476,6278,0076,0176,8976,891.136.300
16 feb 202478,4679,5976,7876,8976,891.320.900
15 feb 202476,8278,7276,0578,5678,561.704.300
14 feb 202477,9078,4775,5976,5076,501.817.200
13 feb 202477,4080,9976,1677,0377,032.784.700
12 feb 202477,4079,8676,6179,3079,301.345.100
09 feb 202479,0079,7776,5276,9476,941.883.800
08 feb 202477,8579,3976,9278,9478,941.420.900
07 feb 202480,2380,4077,0077,1277,121.427.900
06 feb 202480,2780,8078,0580,1680,16977.100
05 feb 202479,2380,6676,5680,1680,162.665.800
02 feb 202480,4984,0579,1481,8781,872.387.400
01 feb 202478,5282,6478,4981,2581,252.678.400
31 gen 202478,7381,4877,6978,1378,131.954.300
30 gen 202479,9680,4477,2778,7378,732.154.100
29 gen 202481,6781,8979,5679,9979,992.472.800
26 gen 202484,0084,0080,6582,7482,741.163.200
25 gen 202482,9483,7380,5582,9182,911.737.800
24 gen 202483,4284,1181,5081,7781,771.723.200
23 gen 202483,6984,9280,8684,8084,801.404.300
22 gen 202481,2084,0880,5683,6983,692.058.000
19 gen 202482,6883,7380,0280,9680,963.381.800
18 gen 202484,9786,6381,5782,7482,742.547.200
17 gen 202480,9386,1980,1385,6885,683.378.900
16 gen 202482,5085,0580,2281,1981,194.057.200
12 gen 202485,5186,9883,8685,6085,604.876.900
11 gen 202499,97100,4973,1284,9584,9524.190.600
10 gen 2024100,00103,7597,63101,63101,637.236.100
09 gen 2024108,55108,6195,51101,97101,9711.769.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...