Cytokinetics Incorporated Common Stockのデータ

Cytokinetics Incorporated Common Stockの基本情報

名前 Cytokinetics Incorporated Common Stock
ティッカー CYTK
United States
上場年 2004.0
セクター Health Care

Cytokinetics Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.12 20.57 22.0 20.9 977600.0 20.9
2021-02-12 23.07 21.97 23.07 22.13 422500.0 22.13
2021-02-11 23.93 22.41 23.44 22.76 434900.0 22.76
2021-02-10 24.2 22.67 23.75 23.16 454600.0 23.16
2021-02-09 24.1 23.34 23.8 23.65 479600.0 23.65
2021-02-08 24.27 23.11 23.27 23.75 589600.0 23.75
2021-02-05 23.53 22.97 23.15 23.07 522600.0 23.07
2021-02-04 23.11 22.21 22.97 22.89 376400.0 22.89
2021-02-03 23.8 22.2 22.4 22.75 1096300.0 22.75
2021-02-02 22.11 19.85 20.27 22.01 725500.0 22.01
2021-02-01 20.3 19.24 19.74 20.19 1115800.0 20.19
2021-01-29 20.6 19.0 20.0 19.67 943300.0 19.67
2021-01-28 20.6 19.65 20.4 20.0 1243900.0 20.0
2021-01-27 20.57 19.35 20.1 20.25 898400.0 20.25
2021-01-26 21.36 20.1 20.99 20.29 569800.0 20.29
2021-01-25 20.87 19.92 20.27 20.84 406700.0 20.84
2021-01-22 20.41 19.5 19.83 20.36 570300.0 20.36
2021-01-21 20.27 19.21 20.01 20.09 627900.0 20.09
2021-01-20 20.97 19.85 20.75 19.98 957900.0 19.98
2021-01-19 19.97 18.91 19.04 19.89 851000.0 19.89
2021-01-15 20.46 18.89 19.85 18.96 743300.0 18.96
2021-01-14 20.06 19.0 19.5 19.8 1767300.0 19.8
2021-01-13 19.8 19.23 19.65 19.27 514200.0 19.27
2021-01-12 20.15 19.55 19.93 19.68 513500.0 19.68
2021-01-11 21.91 19.87 21.73 20.0 920800.0 20.0
2021-01-08 22.25 20.98 21.77 21.55 579800.0 21.55
2021-01-07 21.73 20.95 21.36 21.53 2010100.0 21.53
2021-01-06 21.63 19.68 19.68 21.31 892100.0 21.31
2021-01-05 20.36 19.25 19.44 19.88 737000.0 19.88
2021-01-04 20.79 19.23 20.79 19.56 700100.0 19.56
2020-12-31 21.09 20.16 20.31 20.78 786600.0 20.78
2020-12-30 21.1 20.02 20.64 20.36 969500.0 20.36
2020-12-29 21.28 20.26 21.07 20.6 542200.0 20.6
2020-12-28 21.5 20.5 20.8 20.95 581200.0 20.95
2020-12-24 21.65 20.93 21.1 20.94 307200.0 20.94
2020-12-23 21.07 19.85 20.28 20.98 393500.0 20.98
2020-12-22 20.91 20.08 20.37 20.36 657400.0 20.36
2020-12-21 21.09 20.2 20.73 20.42 815200.0 20.42
2020-12-18 21.86 20.93 21.17 21.22 2777800.0 21.22
2020-12-17 21.35 20.87 21.08 21.1 778400.0 21.1
2020-12-16 21.39 20.04 21.14 21.0 598200.0 21.0
2020-12-15 21.42 19.84 21.31 21.0 955900.0 21.0
2020-12-14 21.66 20.0 20.01 21.24 1656700.0 21.24
2020-12-11 20.88 19.58 19.63 20.34 990200.0 20.34
2020-12-10 21.14 19.35 20.15 19.88 3597100.0 19.88
2020-12-09 21.17 16.81 16.93 20.47 4014700.0 20.47
2020-12-08 16.66 16.05 16.55 16.66 1011800.0 16.66
2020-12-07 17.49 16.18 17.13 16.31 654500.0 16.31
2020-12-04 17.5 16.76 17.43 17.12 796300.0 17.12
2020-12-03 18.27 17.22 18.08 17.46 676200.0 17.46
2020-12-02 18.19 17.26 17.48 18.0 1414700.0 18.0
2020-12-01 17.94 16.83 17.0 17.54 907600.0 17.54
2020-11-30 17.42 16.63 17.17 16.8 672400.0 16.8
2020-11-27 17.23 16.6 16.66 17.15 455400.0 17.15
2020-11-25 16.77 16.37 16.59 16.59 762500.0 16.59
2020-11-24 16.89 15.93 15.93 16.49 1676200.0 16.49
2020-11-23 16.22 15.52 16.0 16.07 1545000.0 16.07
2020-11-20 16.25 15.63 15.63 15.99 894900.0 15.99
2020-11-19 16.07 15.17 15.4 15.84 674800.0 15.84
2020-11-18 15.9 15.25 15.58 15.36 916100.0 15.36
2020-11-17 15.9 15.28 15.69 15.51 916800.0 15.51
2020-11-16 16.43 15.19 16.05 15.59 2004700.0 15.59
2020-11-13 17.94 16.0 17.49 16.52 2118100.0 16.52
2020-11-12 17.7 16.7 17.15 17.4 1249000.0 17.4
2020-11-11 17.18 16.47 17.11 17.02 859200.0 17.02
2020-11-10 17.23 16.02 16.9 16.9 1077800.0 16.9
2020-11-09 17.84 16.45 17.43 16.86 1270000.0 16.86
2020-11-06 17.55 16.67 17.55 16.94 880700.0 16.94
2020-11-05 18.39 17.22 18.01 17.57 1450700.0 17.57
2020-11-04 18.3 16.62 16.62 18.0 971000.0 18.0
2020-11-03 16.92 15.81 16.0 16.72 858500.0 16.72
2020-11-02 16.0 15.17 15.48 15.95 842200.0 15.95
2020-10-30 15.46 14.91 15.44 15.37 712400.0 15.37
2020-10-29 15.75 14.89 15.41 15.49 900500.0 15.49
2020-10-28 16.05 15.26 15.75 15.35 788200.0 15.35
2020-10-27 16.49 15.41 15.66 16.33 690500.0 16.33
2020-10-26 16.58 15.35 16.22 15.5 904400.0 15.5
2020-10-23 16.54 15.9 16.2 16.39 694700.0 16.39
2020-10-22 16.63 15.74 15.75 16.22 1427400.0 16.22
2020-10-21 16.59 15.52 16.15 15.7 724700.0 15.7
2020-10-20 17.2 16.2 16.6 16.26 775100.0 16.26
2020-10-19 16.99 16.45 16.55 16.56 770500.0 16.56
2020-10-16 17.15 16.21 16.25 16.47 2035100.0 16.47
2020-10-15 16.7 15.85 16.35 16.23 937500.0 16.23
2020-10-14 17.58 16.33 16.9 16.49 1706700.0 16.49
2020-10-13 17.06 15.58 15.64 16.89 2867900.0 16.89
2020-10-12 15.98 14.71 15.12 15.65 3980600.0 15.65
2020-10-09 16.5 15.01 16.12 15.26 7936300.0 15.26
2020-10-08 17.73 15.16 17.45 16.0 21073200.0 16.0
2020-10-07 29.55 27.61 28.54 27.66 2534200.0 27.66
2020-10-06 29.25 27.83 29.04 28.55 1594900.0 28.55
2020-10-05 30.14 26.26 26.33 28.61 3930500.0 28.61
2020-10-02 24.52 21.54 22.15 23.99 2358800.0 23.99
2020-10-01 23.33 21.57 21.79 22.7 1163800.0 22.7
2020-09-30 22.59 21.26 22.49 21.65 1533400.0 21.65
2020-09-29 23.0 22.24 22.27 22.33 645500.0 22.33
2020-09-28 23.78 22.11 23.75 22.37 591900.0 22.37
2020-09-25 24.49 21.61 21.81 23.4 1661600.0 23.4
2020-09-24 22.59 20.49 20.86 21.95 1354200.0 21.95
2020-09-23 21.66 20.19 20.3 21.07 850500.0 21.07
2020-09-22 21.49 20.32 21.24 20.58 752900.0 20.58
2020-09-21 21.48 20.17 21.27 21.27 965600.0 21.27
2020-09-18 22.0 21.08 22.0 21.81 3291100.0 21.81
2020-09-17 22.25 21.49 21.72 21.76 609000.0 21.76
2020-09-16 23.5 22.19 23.37 22.28 596900.0 22.28
2020-09-15 23.95 22.84 23.38 23.22 483700.0 23.22
2020-09-14 23.57 22.6 22.61 23.0 1020700.0 23.0
2020-09-11 23.6 22.42 23.06 22.49 454100.0 22.49
2020-09-10 23.34 22.63 22.85 22.79 644100.0 22.79
2020-09-09 23.19 22.55 22.68 22.88 542300.0 22.88
2020-09-08 23.24 21.86 22.05 22.5 466600.0 22.5
2020-09-04 23.31 21.25 23.24 22.62 1394800.0 22.62
2020-09-03 25.09 23.11 24.59 23.17 759900.0 23.17
2020-09-02 24.75 23.88 24.19 24.73 965500.0 24.73
2020-09-01 24.24 23.68 23.88 24.14 636600.0 24.14
2020-08-31 24.4 23.85 24.22 23.96 924500.0 23.96
2020-08-28 24.95 23.65 23.65 24.33 1286200.0 24.33
2020-08-27 24.71 23.09 24.2 23.64 560800.0 23.64
2020-08-26 24.62 23.74 24.25 23.93 790800.0 23.93
2020-08-25 25.02 22.81 23.18 24.42 634500.0 24.42
2020-08-24 24.6 23.0 24.06 23.16 682700.0 23.16
2020-08-21 25.08 23.45 25.0 24.24 1327200.0 24.24
2020-08-20 24.29 23.15 23.24 24.21 1264500.0 24.21
2020-08-19 24.17 23.26 23.97 23.33 461200.0 23.33
2020-08-18 24.15 23.36 23.71 24.12 552100.0 24.12
2020-08-17 23.94 22.5 22.63 23.36 1188900.0 23.36
2020-08-14 22.92 22.21 22.92 22.52 553300.0 22.52
2020-08-13 22.88 21.75 21.85 22.85 490300.0 22.85
2020-08-12 21.96 21.2 21.3 21.92 804800.0 21.92
2020-08-11 22.09 21.04 21.43 21.08 866300.0 21.08
2020-08-10 21.87 21.19 21.44 21.33 655400.0 21.33
2020-08-07 22.0 21.0 21.01 21.51 1180000.0 21.51
2020-08-06 22.72 21.61 22.3 21.64 401200.0 21.64
2020-08-05 22.51 21.85 22.17 22.13 1308800.0 22.13
2020-08-04 22.67 21.84 22.65 22.02 806000.0 22.02
2020-08-03 22.83 21.45 21.63 22.66 568400.0 22.66
2020-07-31 22.66 21.16 22.6 21.62 1229000.0 21.62
2020-07-30 23.32 22.51 22.61 22.67 711200.0 22.67
2020-07-29 23.55 22.53 23.27 22.96 723400.0 22.96
2020-07-28 24.13 23.15 23.99 23.18 759300.0 23.18
2020-07-27 24.39 23.02 23.39 24.1 643600.0 24.1
2020-07-24 24.01 22.64 23.77 23.08 880600.0 23.08
2020-07-23 25.21 23.6 24.06 24.23 833100.0 24.23
2020-07-22 24.27 23.17 23.66 23.89 627700.0 23.89
2020-07-21 25.6 23.51 25.6 23.87 1035200.0 23.87
2020-07-20 25.72 23.95 24.07 25.14 3326700.0 25.14
2020-07-17 24.0 22.85 23.65 23.98 4965700.0 23.98
2020-07-16 28.83 25.27 28.43 25.72 1084900.0 25.72
2020-07-15 29.2 27.63 28.99 28.96 1585700.0 28.96
2020-07-14 27.94 23.83 24.53 27.88 1110400.0 27.88
2020-07-13 26.22 23.85 25.46 24.02 636700.0 24.02
2020-07-10 28.25 25.21 27.89 25.5 2111500.0 25.5
2020-07-09 27.47 25.77 26.96 26.12 407700.0 26.12
2020-07-08 27.24 25.66 26.1 26.92 844600.0 26.92
2020-07-07 27.0 24.36 24.64 26.04 785900.0 26.04
2020-07-06 25.24 24.09 25.24 24.35 420300.0 24.35
2020-07-02 25.04 23.76 24.13 24.83 433500.0 24.83
2020-07-01 23.87 22.85 23.6 23.61 525600.0 23.61
2020-06-30 23.8 23.19 23.49 23.57 895100.0 23.57
2020-06-29 24.84 23.07 23.81 23.59 572400.0 23.59
2020-06-26 24.89 23.62 24.46 23.77 671700.0 23.77
2020-06-25 24.58 23.39 23.54 24.56 341600.0 24.56
2020-06-24 24.5 22.92 24.1 23.56 399000.0 23.56
2020-06-23 25.14 24.08 24.87 24.27 558500.0 24.27
2020-06-22 25.23 22.88 23.68 24.64 896200.0 24.64
2020-06-19 23.9 23.12 23.36 23.47 1007500.0 23.47
2020-06-18 23.45 22.0 22.92 23.23 282600.0 23.23
2020-06-17 23.36 22.12 22.45 23.01 601000.0 23.01
2020-06-16 22.64 21.31 22.2 22.31 514600.0 22.31
2020-06-15 22.06 20.8 20.84 21.73 788200.0 21.73
2020-06-12 21.38 20.2 21.1 21.38 618600.0 21.38
2020-06-11 22.05 20.67 21.3 20.95 1375200.0 20.95
2020-06-10 21.81 20.88 21.19 21.71 1043700.0 21.71
2020-06-09 21.54 20.76 20.99 21.05 649900.0 21.05
2020-06-08 21.14 20.02 20.33 21.11 482600.0 21.11
2020-06-05 20.63 19.32 20.24 20.24 460700.0 20.24
2020-06-04 20.96 19.94 20.4 20.04 430400.0 20.04
2020-06-03 21.09 20.38 21.08 20.6 463900.0 20.6
2020-06-02 21.63 20.35 20.88 21.11 501000.0 21.11
2020-06-01 21.36 20.43 20.49 20.9 452100.0 20.9
2020-05-29 20.79 19.67 20.73 20.71 1257400.0 20.71
2020-05-28 21.91 20.69 21.38 20.72 449300.0 20.72
2020-05-27 21.94 20.26 21.92 21.24 621400.0 21.24
2020-05-26 22.88 21.85 22.36 21.9 782700.0 21.9
2020-05-22 21.94 21.02 21.5 21.91 456400.0 21.91
2020-05-21 21.92 20.87 21.81 21.61 470700.0 21.61
2020-05-20 22.47 21.01 21.28 21.82 509300.0 21.82
2020-05-19 22.2 20.9 21.87 20.93 597000.0 20.93
2020-05-18 23.04 21.86 22.1 22.22 727300.0 22.22
2020-05-15 21.75 20.7 21.13 21.64 1279500.0 21.64
2020-05-14 21.61 20.46 21.26 21.24 798700.0 21.24
2020-05-13 21.93 20.5 21.06 21.61 2124100.0 21.61
2020-05-12 22.99 20.81 20.95 20.96 1895700.0 20.96
2020-05-11 21.69 18.43 19.38 20.99 6037900.0 20.99
2020-05-08 16.49 15.65 16.11 15.76 493000.0 15.76
2020-05-07 16.49 14.89 16.01 15.73 844000.0 15.73
2020-05-06 16.88 16.26 16.4 16.63 732600.0 16.63
2020-05-05 17.05 15.53 15.85 16.42 682500.0 16.42
2020-05-04 15.22 14.11 14.16 15.17 639600.0 15.17
2020-05-01 14.85 13.87 14.85 14.49 629000.0 14.49
2020-04-30 16.05 14.88 15.98 15.11 569000.0 15.11
2020-04-29 16.56 15.73 16.4 16.28 746100.0 16.28
2020-04-28 16.3 15.4 16.0 16.07 2500100.0 16.07
2020-04-27 15.92 15.64 15.78 15.65 680000.0 15.65
2020-04-24 15.85 15.22 15.64 15.68 881900.0 15.68
2020-04-23 15.88 15.12 15.12 15.47 677200.0 15.47
2020-04-22 15.43 14.91 15.31 15.09 526100.0 15.09
2020-04-21 15.5 14.67 15.41 15.02 395800.0 15.02
2020-04-20 15.61 14.96 15.0 15.51 1271200.0 15.51
2020-04-17 15.29 13.76 14.57 15.24 1198900.0 15.24
2020-04-16 14.22 13.45 14.19 13.99 755900.0 13.99
2020-04-15 14.05 13.08 13.33 13.93 640600.0 13.93
2020-04-14 14.19 13.28 13.85 13.55 964200.0 13.55
2020-04-13 14.2 13.45 14.06 13.88 667200.0 13.88
2020-04-09 14.85 13.68 14.71 13.89 1227600.0 13.89
2020-04-08 12.92 12.19 12.33 12.76 714400.0 12.76
2020-04-07 12.82 11.95 12.67 12.15 733700.0 12.15
2020-04-06 12.66 11.93 12.37 12.46 546100.0 12.46
2020-04-03 12.24 11.45 11.98 11.96 660100.0 11.96
2020-04-02 12.17 10.75 11.07 12.05 559200.0 12.05
2020-04-01 11.85 11.1 11.18 11.15 632700.0 11.15
2020-03-31 12.81 11.5 12.73 11.79 895600.0 11.79
2020-03-30 13.36 11.37 11.9 12.79 1484800.0 12.79
2020-03-27 12.3 10.89 10.99 11.75 606400.0 11.75
2020-03-26 12.24 10.48 10.48 11.43 631400.0 11.43
2020-03-25 11.35 10.13 10.77 10.37 921600.0 10.37
2020-03-24 11.07 10.1 10.32 10.77 748100.0 10.77
2020-03-23 10.41 9.44 9.7 9.89 590700.0 9.89
2020-03-20 10.75 8.75 9.08 9.55 998900.0 9.55
2020-03-19 9.9 8.54 8.7 9.0 1255200.0 9.0
2020-03-18 10.4 8.0 9.97 8.75 1395400.0 8.75
2020-03-17 10.68 8.73 9.96 10.68 1428900.0 10.68
2020-03-16 9.93 8.68 8.86 9.86 1404000.0 9.86
2020-03-13 10.73 9.07 10.73 10.68 885200.0 10.68
2020-03-12 11.82 10.27 11.75 10.44 855900.0 10.44
2020-03-11 13.23 12.03 13.02 12.03 644500.0 12.03
2020-03-10 13.93 12.13 13.71 13.32 1008000.0 13.32
2020-03-09 14.8 13.29 13.61 13.32 778900.0 13.32
2020-03-06 15.14 13.6 14.78 14.4 897600.0 14.4
2020-03-05 15.36 14.19 14.54 15.16 1022600.0 15.16
2020-03-04 16.15 13.63 14.8 14.86 1067100.0 14.86
2020-03-03 15.25 14.19 14.19 14.57 667600.0 14.57
2020-03-02 14.55 13.48 13.99 14.24 568100.0 14.24
2020-02-28 14.4 13.11 13.25 13.94 1049000.0 13.94
2020-02-27 14.75 13.3 13.74 13.94 954900.0 13.94
2020-02-26 15.03 13.71 14.88 14.07 1161000.0 14.07
2020-02-25 15.03 14.41 14.89 14.72 2172300.0 14.72
2020-02-24 15.0 14.48 14.75 14.7 922000.0 14.7
2020-02-21 15.59 15.06 15.59 15.28 557500.0 15.28
2020-02-20 15.8 15.25 15.65 15.49 631400.0 15.49
2020-02-19 16.49 15.54 16.34 15.73 956100.0 15.73
2020-02-18 16.96 14.75 14.76 16.3 1419400.0 16.3