XNAS
Datos históricos de Cytokinetics, Incorporated
Cytokinetics, Incorporated · CYTK
$62.91
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 17:42:29 UTC
- Variación en el periodo
- +4.78%
- Máximo
- US$88.31
- 30 de junio de 2026
- Mínimo
- US$54.30
- 23 de octubre de 2025
- Volumen medio diario
- 2.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 61.87 | 63.03 | 61.59 | 62.91 | +1.45% | 1.12 M |
| 8 oct 2026 | 60.31 | 62.79 | 59.79 | 62.01 | +1.46% | 2.59 M |
| 7 oct 2026 | 61.09 | 62.05 | 60.15 | 61.12 | −0.37% | 2.4 M |
| 6 oct 2026 | 62.20 | 62.53 | 60.68 | 61.35 | −2.15% | 3.23 M |
| 5 oct 2026 | 65.60 | 65.76 | 62.19 | 62.70 | −4.42% | 3.23 M |
| 2 oct 2026 | 66.45 | 66.91 | 64.49 | 65.60 | −0.03% | 2.65 M |
| 1 oct 2026 | 65.73 | 67.27 | 65.30 | 65.62 | −0.44% | 1.72 M |
| 30 sep 2026 | 65.90 | 66.92 | 65.25 | 65.91 | +0.41% | 2.98 M |
| 29 sep 2026 | 65.91 | 66.52 | 64.38 | 65.64 | −0.79% | 2.4 M |
| 28 sep 2026 | 64.58 | 66.41 | 64.25 | 66.16 | +2.32% | 2.55 M |
| 25 sep 2026 | 65.66 | 65.95 | 64.44 | 64.66 | −1.52% | 1.6 M |
| 24 sep 2026 | 65.37 | 66.47 | 64.89 | 65.66 | −0.23% | 1.84 M |
| 23 sep 2026 | 67.02 | 67.39 | 64.73 | 65.81 | −2.63% | 2.05 M |
| 22 sep 2026 | 68.07 | 69.56 | 67.48 | 67.59 | +0.04% | 2.39 M |
| 21 sep 2026 | 69.30 | 69.50 | 67.35 | 67.56 | −1.77% | 1.6 M |
| 18 sep 2026 | 70.18 | 70.18 | 68.15 | 68.78 | −1.63% | 4.87 M |
| 17 sep 2026 | 70.64 | 71.05 | 68.92 | 69.92 | +0.76% | 1.4 M |
| 16 sep 2026 | 69.52 | 70.68 | 68.67 | 69.39 | +0.12% | 2.21 M |
| 15 sep 2026 | 72.13 | 72.19 | 68.55 | 69.31 | −4.33% | 2.58 M |
| 14 sep 2026 | 73.51 | 74.65 | 72.34 | 72.45 | −1.79% | 1.53 M |
| 11 sep 2026 | 74.66 | 75.98 | 73.50 | 73.77 | +0.20% | 1.72 M |
| 10 sep 2026 | 73.23 | 75.10 | 73.13 | 73.62 | −0.66% | 1.44 M |
| 9 sep 2026 | 74.31 | 74.89 | 73.52 | 74.11 | −1.65% | 1.42 M |
| 8 sep 2026 | 72.39 | 76.81 | 72.39 | 75.35 | +3.62% | 1.92 M |
| 4 sep 2026 | 73.04 | 74.01 | 72.26 | 72.72 | −1.66% | 1.14 M |
| 3 sep 2026 | 73.55 | 74.23 | 71.41 | 73.95 | +2.81% | 1.59 M |
| 2 sep 2026 | 71.90 | 73.70 | 70.42 | 71.93 | +0.74% | 1.61 M |
| 1 sep 2026 | 69.85 | 72.46 | 69.83 | 71.40 | +0.69% | 1.9 M |
| 31 ago 2026 | 71.54 | 71.79 | 69.31 | 70.91 | −1.64% | 3.08 M |
| 28 ago 2026 | 73.88 | 74.42 | 71.66 | 72.09 | −7.46% | 4.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.