37.50
price down icon6.69%   -2.69
after-market 시간 외 거래: 37.80 0.30 +0.80%
loading

Cytokinetics Inc 주식 (CYTK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $41.08 $37.46 $3.62 2,503,868.0 -6.69%
2025-03-31 $42.55 $39.81 $2.73 1,688,196.0 -6.95%
2025-03-28 $43.33 $41.70 $1.63 1,519,876.0 +0.47%
2025-03-27 $44.44 $42.68 $1.76 1,933,188.0 -1.47%
2025-03-26 $44.82 $42.89 $1.93 1,897,389.0 -2.07%
2025-03-25 $46.07 $43.87 $2.20 1,184,852.0 -4.34%
2025-03-24 $48.43 $45.58 $2.85 2,760,628.0 +2.51%
2025-03-21 $47.00 $42.70 $4.30 3,645,589.0 +5.41%
2025-03-20 $44.27 $42.66 $1.61 1,033,285.0 -0.81%
2025-03-19 $43.83 $42.70 $1.12 1,088,784.0 +0.39%
2025-03-18 $44.68 $42.86 $1.82 1,214,630.0 -3.63%
2025-03-17 $45.52 $43.78 $1.74 1,122,688.0 +1.24%
2025-03-14 $45.00 $43.52 $1.48 1,328,783.0 -0.09%
2025-03-13 $44.43 $42.54 $1.89 998,091.0 +0.93%
2025-03-12 $45.07 $43.55 $1.52 1,644,451.0 -0.92%
2025-03-11 $44.91 $42.04 $2.87 1,918,364.0 +2.52%
2025-03-10 $44.76 $42.87 $1.89 1,662,241.0 -0.28%
2025-03-07 $44.18 $42.55 $1.63 1,788,949.0 +0.37%
2025-03-06 $45.00 $42.23 $2.77 1,079,474.0 -1.39%
2025-03-05 $44.08 $42.47 $1.61 1,186,145.0 +0.43%
2025-03-04 $44.12 $43.58 $0.54 700,835.0 +1.87%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $41.08 $37.46 $3.62 2,503,868.0 +0.00%
2025-03 $48.43 $37.46 $10.97 35,748,491.0 -18.48%
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

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

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%
$67.94
price down icon 3.89%
$72.00
price down icon 5.62%
$31.17
price up icon 0.13%
$18.80
price down icon 2.54%
$90.29
price down icon 0.85%
biotechnology ONC
$271.04
price down icon 0.42%
자본화:     |  볼륨(24시간):