Stockscreener 앱 받기
38.34
0.76%
0.29
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $39.14 | $37.68 | $1.46 | 1,548,269.0 | +0.76% |
| 2025-08-21 | $38.82 | $36.77 | $2.05 | 1,022,819.0 | +1.96% |
| 2025-08-20 | $38.22 | $37.30 | $0.92 | 1,333,726.0 | -1.37% |
| 2025-08-19 | $39.19 | $37.66 | $1.53 | 2,188,900.0 | -2.85% |
| 2025-08-18 | $39.45 | $38.38 | $1.08 | 1,563,390.0 | +0.72% |
| 2025-08-15 | $39.10 | $37.79 | $1.31 | 1,212,589.0 | -0.13% |
| 2025-08-14 | $38.80 | $36.14 | $2.66 | 2,032,151.0 | +4.99% |
| 2025-08-13 | $37.48 | $34.60 | $2.88 | 2,417,308.0 | +7.49% |
| 2025-08-12 | $34.91 | $33.17 | $1.74 | 2,038,769.0 | +3.25% |
| 2025-08-11 | $34.54 | $32.89 | $1.65 | 1,825,303.0 | -2.58% |
| 2025-08-08 | $36.79 | $33.63 | $3.16 | 2,104,824.0 | -3.23% |
| 2025-08-07 | $35.59 | $34.67 | $0.92 | 1,035,342.0 | +0.31% |
| 2025-08-06 | $35.91 | $34.57 | $1.34 | 1,122,857.0 | -2.82% |
| 2025-08-05 | $36.58 | $35.63 | $0.9547 | 1,155,265.0 | -1.15% |
| 2025-08-04 | $36.77 | $35.86 | $0.91 | 1,612,706.0 | -0.30% |
| 2025-08-01 | $38.06 | $36.60 | $1.46 | 1,088,724.0 | -2.52% |
| 2025-07-31 | $38.59 | $35.50 | $3.09 | 1,784,080.0 | +4.04% |
| 2025-07-30 | $37.34 | $35.65 | $1.69 | 1,223,021.0 | +0.78% |
| 2025-07-29 | $37.09 | $35.86 | $1.23 | 1,014,553.0 | -1.99% |
| 2025-07-28 | $37.55 | $36.60 | $0.95 | 863,051.0 | -1.48% |
| 2025-07-25 | $38.16 | $36.70 | $1.46 | 1,008,915.0 | -0.35% |
| 2025-07-24 | $38.27 | $37.10 | $1.17 | 810,426.0 | -1.63% |
Cytokinetics Inc 주식 (CYTK) 연도별 가격 이력
이 심층 분석에서는 Cytokinetics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cytokinetics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cytokinetics Inc 주식 (CYTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $39.45 | $32.89 | $6.56 | 26,851,211.0 | +1.86% |
| 2025-07 | $39.47 | $32.66 | $6.81 | 29,096,525.0 | +13.92% |
| 2025-06 | $34.72 | $30.55 | $4.17 | 28,116,541.0 | +6.51% |
| 2025-05 | $43.43 | $29.31 | $14.12 | 50,605,662.0 | -27.59% |
| 2025-04 | $43.69 | $32.74 | $10.95 | 47,560,734.0 | +6.59% |
| 2025-03 | $48.43 | $39.81 | $8.62 | 33,244,623.0 | -12.63% |
| 2025-02 | $51.74 | $40.53 | $11.21 | 37,776,155.0 | -7.00% |
| 2025-01 | $52.80 | $44.49 | $8.31 | 22,946,463.0 | +5.14% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.98 | $45.66 | $6.32 | 21,753,081.0 | -9.08% |
| 2024-11 | $59.39 | $47.41 | $11.98 | 26,785,238.0 | +1.69% |
| 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% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.94%
1.72%
자본화:
|
볼륨(24시간):