Italia markets close in 2 hours 26 minutes

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,93-1,07 (-1,55%)
Alla chiusura: 04:00PM EDT
68,94 +1,01 (+1,49%)
Preborsa: 05:15AM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202469,5869,9067,8667,9367,931.285.600
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
08 gen 202489,30110,2585,86108,06108,0615.904.500
05 gen 202487,2495,6186,8293,7393,736.525.800
04 gen 202487,0090,2285,8088,2488,245.876.500
03 gen 202483,4987,7882,1586,6486,644.546.100
02 gen 202484,3888,8281,7584,1284,124.437.000
29 dic 202383,5587,5882,8083,4983,496.323.000
28 dic 202382,6485,6279,3283,2483,247.191.300
27 dic 202373,6583,8271,9083,4483,4422.099.400
26 dic 202344,7446,2843,5345,7145,712.001.200
22 dic 202345,0046,0043,2144,6044,602.670.900
21 dic 202337,0045,2536,2444,8244,828.780.500
20 dic 202336,8837,9135,6635,7235,721.765.400
19 dic 202336,5037,2632,7036,8436,843.193.800
18 dic 202336,3438,1735,9736,0936,092.496.400
15 dic 202337,6838,2235,7636,0736,074.821.600
14 dic 202338,0438,4435,8336,6136,612.261.900
13 dic 202335,1137,4534,6837,3837,381.954.800
12 dic 202335,5435,9134,9535,1135,111.405.400
11 dic 202334,1635,8033,0635,5035,501.551.500
08 dic 202334,6035,6033,5834,1034,101.596.300
07 dic 202333,4835,6333,3634,8634,861.939.200
06 dic 202332,6834,2232,5033,4633,461.482.100
05 dic 202333,6233,9332,5332,5632,561.222.200
04 dic 202333,6534,9833,3833,8933,891.357.300
01 dic 202333,5333,5832,3933,5733,571.695.300
30 nov 202332,6234,1132,3533,4833,482.571.100
29 nov 202331,4334,1131,4332,1432,141.801.700
28 nov 202331,7331,7330,6831,2231,22689.400
27 nov 202331,8732,2430,9231,8331,83892.100
24 nov 202331,6132,2031,5831,9731,97380.300
22 nov 202332,4032,7031,4631,9131,911.126.700
*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...