Stockscreener 앱 받기
59.36
2.54%
+1.47
시간 외 거래:
59.00
-0.36
-0.61%
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $60.33 | $57.02 | $3.31 | 2,324,112.0 | +2.54% |
| 2024-05-13 | $63.46 | $55.91 | $7.55 | 3,582,024.0 | -6.78% |
| 2024-05-10 | $64.61 | $61.25 | $3.36 | 1,337,739.0 | -3.00% |
| 2024-05-09 | $68.44 | $61.75 | $6.69 | 2,382,730.0 | -1.92% |
| 2024-05-08 | $66.25 | $64.52 | $1.73 | 786,888.0 | -0.02% |
| 2024-05-07 | $66.52 | $64.53 | $1.99 | 843,172.0 | +0.35% |
| 2024-05-06 | $66.39 | $63.41 | $2.98 | 605,224.0 | -0.34% |
| 2024-05-03 | $66.61 | $65.00 | $1.61 | 896,283.0 | +1.45% |
| 2024-05-02 | $64.69 | $63.57 | $1.12 | 565,720.0 | +1.53% |
| 2024-05-01 | $64.30 | $61.37 | $2.93 | 1,228,002.0 | +3.34% |
| 2024-04-30 | $62.28 | $60.86 | $1.42 | 1,720,576.0 | -1.94% |
| 2024-04-29 | $65.00 | $62.20 | $2.80 | 1,270,543.0 | -4.30% |
| 2024-04-26 | $66.12 | $64.50 | $1.62 | 635,984.0 | +0.83% |
| 2024-04-25 | $65.42 | $63.90 | $1.52 | 955,791.0 | -3.02% |
| 2024-04-24 | $67.45 | $65.68 | $1.77 | 777,969.0 | +1.91% |
| 2024-04-23 | $68.76 | $65.53 | $3.23 | 1,279,111.0 | -1.09% |
| 2024-04-22 | $67.90 | $65.64 | $2.26 | 1,139,319.0 | -1.87% |
| 2024-04-19 | $67.80 | $64.81 | $2.98 | 1,480,413.0 | +0.82% |
| 2024-04-18 | $68.53 | $66.84 | $1.69 | 880,585.0 | -1.37% |
| 2024-04-17 | $69.90 | $67.86 | $2.04 | 1,265,087.0 | -1.55% |
| 2024-04-16 | $70.52 | $66.55 | $3.97 | 969,257.0 | +1.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $68.44 | $55.91 | $12.53 | 16,876,006.0 | -3.20% |
| 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% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.06%
1.27%
자본화:
|
볼륨(24시간):