ストックスクリーナーアプリを入手
48.09
3.69%
-1.7707
Cytokinetics Inc (CYTK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $50.45 | $48.02 | $2.43 | 982,591.0 | -3.53% |
| 2024-11-20 | $50.95 | $49.65 | $1.30 | 1,032,146.0 | -2.41% |
| 2024-11-19 | $51.80 | $49.67 | $2.13 | 1,919,631.0 | -1.64% |
| 2024-11-18 | $52.01 | $49.64 | $2.37 | 1,276,272.0 | +3.42% |
| 2024-11-15 | $55.14 | $49.86 | $5.28 | 2,315,179.0 | -8.19% |
| 2024-11-14 | $56.31 | $54.55 | $1.76 | 828,426.0 | -2.25% |
| 2024-11-13 | $57.74 | $55.95 | $1.79 | 870,323.0 | -0.41% |
| 2024-11-12 | $58.95 | $56.08 | $2.87 | 1,122,041.0 | -4.15% |
| 2024-11-11 | $59.39 | $57.80 | $1.59 | 1,903,345.0 | +1.10% |
| 2024-11-08 | $58.74 | $56.10 | $2.64 | 1,667,439.0 | +3.83% |
| 2024-11-07 | $57.48 | $54.63 | $2.85 | 1,843,316.0 | +0.61% |
| 2024-11-06 | $55.69 | $53.19 | $2.50 | 2,067,770.0 | +5.67% |
| 2024-11-05 | $53.00 | $50.88 | $2.12 | 1,127,874.0 | +2.02% |
| 2024-11-04 | $52.09 | $50.97 | $1.12 | 712,628.0 | -0.66% |
| 2024-11-01 | $52.37 | $51.02 | $1.35 | 859,801.0 | +1.61% |
| 2024-10-31 | $51.47 | $50.53 | $0.94 | 976,927.0 | -0.60% |
| 2024-10-30 | $52.07 | $50.93 | $1.14 | 549,644.0 | -0.39% |
| 2024-10-29 | $52.24 | $51.19 | $1.05 | 589,733.0 | -1.44% |
| 2024-10-28 | $53.32 | $52.04 | $1.28 | 749,620.0 | +1.83% |
| 2024-10-25 | $53.31 | $51.24 | $2.07 | 835,797.0 | -2.06% |
| 2024-10-24 | $53.82 | $52.06 | $1.76 | 953,155.0 | -1.21% |
| 2024-10-23 | $54.95 | $53.01 | $1.94 | 981,234.0 | -3.46% |
| 2024-10-22 | $55.14 | $53.49 | $1.65 | 684,188.0 | +2.10% |
Cytokinetics Inc (CYTK) 株の年ごとの株価履歴
この詳細な分析では、Cytokinetics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCYTK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cytokinetics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCytokinetics Inc (CYTK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $59.39 | $48.02 | $11.37 | 20,528,782.0 | -5.69% |
| 2024-10 | $56.98 | $50.53 | $6.45 | 21,153,041.0 | -3.41% |
| 2024-09 | $57.80 | $51.47 | $6.33 | 26,437,253.0 | -7.50% |
| 2024-08 | $59.80 | $51.05 | $8.76 | 26,754,331.0 | -3.27% |
| 2024-07 | $61.38 | $53.24 | $8.14 | 25,997,534.0 | +8.91% |
| 2024-06 | $55.00 | $47.02 | $7.98 | 44,070,290.0 | +11.69% |
| 2024-05 | $68.44 | $46.25 | $22.19 | 53,327,693.0 | -20.89% |
| 2024-04 | $75.71 | $60.86 | $14.85 | 23,091,607.0 | -12.54% |
| 2024-03 | $75.03 | $61.33 | $13.70 | 62,050,676.0 | -2.95% |
| 2024-02 | $84.05 | $69.41 | $14.64 | 37,844,828.0 | -7.54% |
| 2024-01 | $110.2 | $73.12 | $37.13 | 112,566,556.0 | -6.42% |
2023年のCytokinetics Inc (CYTK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $87.58 | $32.39 | $55.19 | 77,520,295.0 | +149.37% |
| 2023-11 | $36.78 | $30.68 | $6.10 | 30,835,730.0 | -3.96% |
| 2023-10 | $36.53 | $25.98 | $10.55 | 39,475,159.0 | +18.33% |
| 2023-09 | $37.10 | $28.96 | $8.14 | 17,736,557.0 | -15.68% |
| 2023-08 | $36.08 | $30.66 | $5.42 | 15,648,233.0 | +4.77% |
| 2023-07 | $36.26 | $31.81 | $4.45 | 16,535,532.0 | +2.24% |
| 2023-06 | $39.24 | $32.32 | $6.92 | 19,919,242.0 | -13.45% |
| 2023-05 | $41.24 | $36.20 | $5.05 | 17,895,591.0 | +0.78% |
| 2023-04 | $38.70 | $33.86 | $4.84 | 16,960,629.0 | +6.28% |
| 2023-03 | $43.89 | $32.96 | $10.93 | 27,902,917.0 | -18.84% |
| 2023-02 | $45.84 | $40.83 | $5.01 | 16,480,386.0 | +2.07% |
| 2023-01 | $46.23 | $40.18 | $6.05 | 17,353,624.0 | -7.29% |
2022年のCytokinetics Inc (CYTK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $47.49 | $35.35 | $12.14 | 28,680,417.0 | +7.81% |
| 2022-11 | $44.11 | $35.67 | $8.44 | 19,375,440.0 | -2.66% |
| 2022-10 | $52.40 | $41.95 | $10.45 | 25,357,412.0 | -9.89% |
| 2022-09 | $55.80 | $47.64 | $8.16 | 24,785,769.0 | -8.52% |
| 2022-08 | $54.74 | $39.88 | $14.86 | 31,025,945.0 | +25.11% |
| 2022-07 | $47.98 | $38.16 | $9.82 | 29,176,345.0 | +7.74% |
| 2022-06 | $49.41 | $37.81 | $11.60 | 25,822,972.0 | -1.53% |
| 2022-05 | $44.85 | $34.50 | $10.35 | 19,312,859.0 | +0.08% |
| 2022-04 | $43.53 | $33.60 | $9.93 | 18,269,955.0 | +8.31% |
| 2022-03 | $38.89 | $33.10 | $5.79 | 19,670,048.0 | +4.22% |
| 2022-02 | $41.02 | $30.27 | $10.75 | 24,709,542.0 | +6.42% |
| 2022-01 | $46.95 | $29.26 | $17.69 | 22,440,156.0 | -27.18% |
1.80%
0.42%
大文字化:
|
ボリューム (24 時間):