Stockscreener 앱 받기
78.11
3.86%
2.90
시간 외 거래:
78.11
Cytokinetics Inc 주식 (CYTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $79.30 | $75.75 | $3.55 | 3,340,382.0 | +3.86% |
| 2026-06-16 | $77.00 | $72.15 | $4.85 | 3,972,267.0 | +5.37% |
| 2026-06-15 | $71.38 | $68.84 | $2.54 | 989,795.0 | +1.75% |
| 2026-06-12 | $71.25 | $69.06 | $2.19 | 1,292,926.0 | +1.27% |
| 2026-06-11 | $70.55 | $67.45 | $3.10 | 1,442,725.0 | +3.28% |
| 2026-06-10 | $70.29 | $66.63 | $3.66 | 1,403,357.0 | -2.02% |
| 2026-06-09 | $70.33 | $66.85 | $3.48 | 2,492,464.0 | +0.81% |
| 2026-06-08 | $72.83 | $67.78 | $5.05 | 2,355,165.0 | -5.01% |
| 2026-06-05 | $73.47 | $70.58 | $2.89 | 1,600,764.0 | -1.12% |
| 2026-06-04 | $72.75 | $70.72 | $2.03 | 1,312,418.0 | +2.23% |
| 2026-06-03 | $72.00 | $70.17 | $1.83 | 1,594,303.0 | -0.28% |
| 2026-06-02 | $73.63 | $70.30 | $3.33 | 1,487,883.0 | -3.76% |
| 2026-06-01 | $76.48 | $73.18 | $3.30 | 1,656,943.0 | -4.01% |
| 2026-05-29 | $77.11 | $75.66 | $1.45 | 1,843,508.0 | -0.07% |
| 2026-05-28 | $78.85 | $75.00 | $3.85 | 1,971,966.0 | -0.44% |
| 2026-05-27 | $77.91 | $75.86 | $2.05 | 1,621,806.0 | +1.13% |
| 2026-05-26 | $77.26 | $75.50 | $1.76 | 1,652,061.0 | -0.84% |
| 2026-05-22 | $78.92 | $76.58 | $2.34 | 1,111,296.0 | -1.43% |
| 2026-05-21 | $79.09 | $77.60 | $1.49 | 1,774,991.0 | -0.90% |
| 2026-05-20 | $79.12 | $76.30 | $2.82 | 2,377,603.0 | +3.03% |
| 2026-05-19 | $76.78 | $73.00 | $3.78 | 2,399,085.0 | +1.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $79.30 | $66.63 | $12.67 | 28,281,774.0 | +1.76% |
| 2026-05 | $80.20 | $62.92 | $17.28 | 72,424,623.0 | +19.99% |
| 2026-04 | $68.71 | $58.65 | $10.06 | 34,898,880.0 | -2.94% |
| 2026-03 | $67.11 | $58.43 | $8.68 | 46,116,235.0 | +5.93% |
| 2026-02 | $70.39 | $60.05 | $10.34 | 35,365,374.0 | -1.54% |
| 2026-01 | $66.59 | $58.85 | $7.74 | 35,847,877.0 | -0.55% |
Cytokinetics Inc 주식 (CYTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.98 | $59.37 | $11.61 | 42,885,409.0 | -9.92% |
| 2025-11 | $69.33 | $58.05 | $11.28 | 35,100,839.0 | +7.14% |
| 2025-10 | $64.13 | $53.61 | $10.52 | 42,223,037.0 | +15.70% |
| 2025-09 | $55.91 | $44.91 | $11.01 | 69,113,643.0 | +55.56% |
| 2025-08 | $39.92 | $32.89 | $7.03 | 35,365,546.0 | -6.14% |
| 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% |
2.60%
0.94%
자본화:
|
볼륨(24시간):