Friday, 19 April 2024
Cytokinetics Incorporated
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 48.96 | 49.77 | 45.90 | 45.95 | 769,800 |
| 13/10/22 | 47.00 | 49.07 | 46.43 | 48.64 | 503,400 |
| 12/10/22 | 48.13 | 48.28 | 46.25 | 47.96 | 460,700 |
| 11/10/22 | 48.03 | 48.60 | 46.80 | 48.24 | 1,062,500 |
| 10/10/22 | 47.76 | 48.33 | 46.63 | 47.23 | 415,300 |
| 07/10/22 | 49.93 | 49.94 | 47.38 | 47.76 | 1,626,500 |
| 06/10/22 | 48.99 | 52.40 | 48.62 | 50.39 | 3,283,500 |
| 05/10/22 | 49.54 | 49.81 | 48.16 | 49.38 | 977,400 |
| 04/10/22 | 51.44 | 52.30 | 49.58 | 50.12 | 945,500 |
| 03/10/22 | 50.20 | 51.71 | 49.30 | 51.11 | 1,276,700 |
| 30/09/22 | 48.66 | 50.14 | 47.81 | 48.45 | 932,500 |
| 29/09/22 | 49.85 | 50.00 | 47.64 | 48.93 | 1,171,000 |
| 28/09/22 | 50.14 | 50.36 | 49.22 | 50.03 | 1,318,800 |
| 26/09/22 | 50.76 | 51.83 | 47.90 | 47.92 | 1,004,000 |
| 23/09/22 | 51.23 | 51.29 | 49.44 | 50.79 | 851,800 |
| 22/09/22 | 50.98 | 52.10 | 50.28 | 51.55 | 623,400 |
| 21/09/22 | 53.14 | 54.13 | 51.31 | 51.55 | 636,800 |
| 20/09/22 | 52.57 | 53.58 | 51.26 | 53.02 | 776,800 |
| 19/09/22 | 52.30 | 52.80 | 50.76 | 52.31 | 1,106,200 |
| 16/09/22 | 53.69 | 54.82 | 51.77 | 53.35 | 3,111,400 |
| 15/09/22 | 54.25 | 55.15 | 53.39 | 54.51 | 1,344,000 |
| 14/09/22 | 53.85 | 55.43 | 53.23 | 54.30 | 1,360,800 |
| 13/09/22 | 52.80 | 54.67 | 52.73 | 53.45 | 837,800 |
| 12/09/22 | 54.17 | 55.79 | 54.06 | 54.46 | 1,089,800 |
| 09/09/22 | 54.17 | 55.80 | 53.76 | 54.52 | 887,300 |
| 08/09/22 | 50.95 | 54.43 | 50.43 | 54.05 | 1,229,200 |
| 07/09/22 | 48.77 | 51.98 | 48.02 | 50.99 | 1,464,200 |
| 06/09/22 | 53.36 | 53.89 | 48.95 | 49.17 | 1,761,500 |
| 02/09/22 | 54.27 | 55.28 | 52.86 | 54.06 | 1,180,400 |
| 01/09/22 | 52.96 | 54.23 | 51.36 | 53.74 | 1,102,800 |
| 31/08/22 | 51.56 | 53.69 | 51.13 | 52.96 | 1,034,700 |
| 30/08/22 | 51.14 | 51.83 | 49.59 | 51.03 | 772,300 |
| 29/08/22 | 50.35 | 52.02 | 50.33 | 51.17 | 541,500 |
| 26/08/22 | 52.31 | 52.87 | 50.37 | 51.02 | 695,900 |
| 25/08/22 | 54.07 | 54.60 | 51.76 | 52.25 | 838,700 |
| 24/08/22 | 52.03 | 54.68 | 51.93 | 53.26 | 1,347,700 |
| 23/08/22 | 48.61 | 53.02 | 48.23 | 52.00 | 1,279,100 |
| 22/08/22 | 50.04 | 51.99 | 48.50 | 48.66 | 731,100 |
| 19/08/22 | 50.00 | 51.03 | 49.42 | 50.68 | 845,400 |
| 18/08/22 | 50.54 | 51.20 | 48.86 | 50.80 | 644,900 |
| 17/08/22 | 50.21 | 51.51 | 49.73 | 50.57 | 1,236,300 |
| 16/08/22 | 50.85 | 51.54 | 49.64 | 50.81 | 671,100 |
| 15/08/22 | 50.28 | 51.06 | 49.32 | 50.83 | 1,470,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |