Cytokinetics Inc

CYTK
🏛️ germany →
42.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 43.80 43.80 43.80 43.80 0.0M
2022-12-28 42.40 42.40 42.40 42.40 0.0M
2022-12-27 42.80 42.80 42.80 42.80 0.0M
2022-12-23 45.20 45.20 45.20 45.20 0.0M
2022-12-22 41.80 43.60 41.80 43.40 0.0M
2022-12-21 42.60 43.00 42.60 43.00 0.0M
2022-12-15 39.00 39.00 38.80 38.80 0.0M
2022-12-14 33.60 39.00 33.60 39.00 0.0M
2022-12-12 36.60 36.60 36.40 36.40 0.0M
2022-12-09 34.00 36.00 31.00 36.00 0.0M
2022-12-05 37.80 37.80 37.80 37.80 0.0M
2022-11-30 40.00 40.60 40.00 40.60 0.0M
2022-11-29 39.20 39.20 39.20 39.20 0.0M
2022-11-28 38.60 38.60 38.60 38.60 0.0M
2022-11-22 38.60 38.60 38.60 38.60 0.0M
2022-11-17 38.60 38.60 38.60 38.60 0.0M
2022-11-16 39.40 39.40 39.40 39.40 0.0M
2022-11-11 38.20 38.20 38.20 38.20 0.0M
2022-11-10 38.20 38.20 38.00 38.00 0.0M
2022-11-09 37.00 37.00 37.00 37.00 0.0M
2022-11-07 37.60 37.60 36.20 36.20 0.0M
2022-11-04 39.00 39.00 37.80 37.80 0.0M
2022-11-02 42.00 42.00 42.00 42.00 0.0M
2022-11-01 44.20 44.20 44.20 44.20 0.0M
2022-10-31 44.80 44.80 44.80 44.80 0.0M
2022-10-24 44.80 44.80 44.80 44.80 0.0M
2022-10-17 49.00 49.00 49.00 49.00 0.0M
2022-10-14 48.80 48.80 48.80 48.80 0.0M
2022-10-10 48.60 49.20 48.60 49.20 0.0M
2022-10-06 50.00 50.00 50.00 50.00 0.0M
2022-10-04 51.00 51.00 51.00 51.00 0.0M
2022-10-03 52.00 52.00 52.00 52.00 0.0M
2022-09-30 49.00 49.00 49.00 49.00 0.0M
2022-09-29 49.40 49.40 49.40 49.40 0.0M
2022-09-23 52.00 52.00 52.00 52.00 0.0M
2022-09-22 51.00 51.00 51.00 51.00 0.0M
2022-09-19 55.00 55.00 52.50 52.50 0.0M
2022-09-16 55.00 55.00 53.50 53.50 0.0M
2022-09-14 54.50 54.50 54.50 54.50 0.0M
2022-09-13 52.50 52.50 52.50 52.50 0.0M
2022-09-02 54.50 54.50 54.50 54.50 0.0M
2022-09-01 52.50 54.50 52.50 54.50 0.0M
2022-08-31 51.50 52.00 51.50 52.00 0.0M
2022-08-23 53.00 53.00 53.00 53.00 0.0M
2022-08-16 49.80 49.80 49.80 49.80 0.0M
2022-08-12 49.20 49.20 49.20 49.20 0.0M
2022-08-11 51.00 51.00 51.00 51.00 0.0M
2022-08-09 50.50 53.00 50.50 53.00 0.0M
2022-08-08 52.00 53.00 51.50 51.50 0.0M
2022-08-05 50.00 51.50 50.00 51.50 0.0M
2022-08-01 40.60 40.60 40.60 40.60 0.0M
2022-07-28 40.20 40.20 40.20 40.20 0.0M
2022-07-27 39.00 39.60 39.00 39.60 0.0M
2022-07-15 40.20 40.20 40.20 40.20 0.0M
2022-07-11 46.20 46.60 45.20 45.20 0.0M
2022-07-07 45.80 45.80 45.80 45.80 0.0M
2022-07-06 43.00 43.00 43.00 43.00 0.0M
2022-07-05 42.20 42.20 42.00 42.00 0.0M
2022-07-04 39.40 39.40 39.40 39.40 0.0M
2022-07-01 38.80 39.20 38.80 38.80 0.0M
2022-06-30 41.00 41.00 41.00 41.00 0.0M
2022-06-29 45.80 45.80 45.80 45.80 0.0M
2022-06-28 46.20 46.20 44.40 44.40 0.0M
2022-06-24 45.00 45.00 45.00 45.00 0.0M
2022-06-23 42.20 42.20 42.20 42.20 0.0M
2022-06-17 39.00 39.00 39.00 39.00 0.0M
2022-06-16 36.80 36.80 36.80 36.80 0.0M
2022-06-15 38.80 38.80 38.80 38.80 0.0M
2022-06-13 36.60 37.80 36.60 37.80 0.0M
2022-05-24 35.40 35.40 35.40 35.40 0.0M
2022-05-11 35.80 35.80 35.80 35.80 0.0M
2022-05-10 36.20 36.20 36.20 36.20 0.0M
2022-05-03 38.40 38.40 37.80 38.20 0.0M
2022-05-02 35.80 35.80 35.80 35.80 0.0M
2022-04-27 32.40 32.40 32.40 32.40 0.0M
2022-04-26 32.60 32.60 32.60 32.60 0.0M
2022-04-21 35.00 35.00 35.00 35.00 0.0M
2022-04-20 34.60 34.60 34.40 34.40 0.0M
2022-04-19 35.20 35.40 35.20 35.40 0.0M
2022-04-13 38.20 38.20 38.20 38.20 0.0M
2022-04-11 37.60 38.00 37.20 37.20 0.0M
2022-04-08 39.40 40.80 39.40 39.40 0.0M
2022-04-07 38.40 39.80 38.40 39.80 0.0M
2022-04-06 36.60 39.20 36.60 39.00 0.0M
2022-04-05 36.80 37.40 36.80 37.40 0.0M
2022-04-04 35.20 36.20 35.20 36.20 0.0M
2022-03-29 33.40 33.40 33.40 33.40 0.0M
2022-03-17 31.00 31.00 31.00 31.00 0.0M
2022-03-03 33.60 33.60 33.60 33.60 0.0M
2022-03-02 32.60 32.60 32.60 32.60 0.0M