기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cytokinetics Inc | CYTK | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
65.00 | 64.50 | 66.12 | 65.34 | 64.80 |
CYTK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 66.88 | 68.76 | 64.10 | 66.28 | 1,193,866 | -3.27 | -4.89% |
1개월 | 69.88 | 75.71 | 64.10 | 69.67 | 1,056,313 | -6.27 | -8.97% |
3개월 | 80.49 | 84.05 | 61.33 | 70.35 | 2,032,116 | -16.88 | -20.97% |
6개월 | 33.03 | 110.25 | 30.37 | 70.41 | 2,817,459 | 30.58 | 92.58% |
1년 | 37.94 | 110.25 | 25.98 | 61.14 | 1,893,754 | 25.67 | 67.66% |
3년 | 26.70 | 110.25 | 17.72 | 48.02 | 1,400,244 | 36.91 | 138.24% |
5년 | 9.19 | 110.25 | 7.01 | 38.78 | 1,191,218 | 54.42 | 592.17% |
CYTK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 65.34 | 0.54 | 0.83% | 65.00 | 66.12 | 64.50 | 734,229 |
26 4월(4) 2024 | 64.80 | -2.02 | -3.02% | 64.81 | 65.42 | 63.90 | 1,112,286 |
25 4월(4) 2024 | 66.82 | 1.25 | 1.91% | 65.89 | 67.45 | 65.68 | 807,582 |
24 4월(4) 2024 | 65.57 | -0.72 | -1.09% | 66.72 | 68.76 | 65.53 | 1,283,835 |
23 4월(4) 2024 | 66.29 | -1.26 | -1.87% | 67.90 | 67.90 | 65.64 | 1,184,336 |
20 4월(4) 2024 | 67.55 | 0.55 | 0.82% | 66.88 | 67.80 | 64.815 | 1,607,375 |
19 4월(4) 2024 | 67.00 | -0.93 | -1.37% | 67.50 | 68.53 | 66.84 | 1,034,739 |
18 4월(4) 2024 | 67.93 | -1.07 | -1.55% | 69.58 | 69.90 | 67.86 | 1,285,604 |
17 4월(4) 2024 | 69.00 | 1.00 | 1.47% | 67.81 | 70.52 | 66.55 | 973,213 |
16 4월(4) 2024 | 68.00 | -3.56 | -4.97% | 71.60 | 71.60 | 67.45 | 1,516,943 |
13 4월(4) 2024 | 71.56 | -1.63 | -2.23% | 73.76 | 73.76 | 70.61 | 789,476 |
12 4월(4) 2024 | 73.19 | -1.17 | -1.57% | 74.99 | 75.50 | 72.35 | 788,934 |
11 4월(4) 2024 | 74.36 | -0.69 | -0.92% | 72.54 | 75.00 | 72.27 | 803,163 |
10 4월(4) 2024 | 75.05 | 0.86 | 1.16% | 74.20 | 75.71 | 73.43 | 1,224,444 |
09 4월(4) 2024 | 74.19 | 1.48 | 2.04% | 73.90 | 74.38 | 72.55 | 979,423 |
06 4월(4) 2024 | 72.71 | 3.53 | 5.10% | 69.21 | 73.21 | 68.43 | 1,007,092 |
05 4월(4) 2024 | 69.18 | -1.74 | -2.45% | 71.69 | 72.3299 | 68.72 | 757,880 |
04 4월(4) 2024 | 70.92 | -0.05 | -0.07% | 70.27 | 71.43 | 70.00 | 589,413 |
03 4월(4) 2024 | 70.97 | -2.05 | -2.81% | 71.19 | 72.72 | 70.345 | 1,037,251 |
02 4월(4) 2024 | 73.02 | 2.91 | 4.15% | 69.88 | 73.16 | 68.90 | 1,412,083 |
29 3월(3) 2024 | 70.11 | -1.30 | -1.82% | 71.41 | 71.855 | 69.96 | 1,611,966 |