Cytokinetics Inc Historical Data - KK3A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Cytokinetics Inc (KK3A)
Cytokinetics Inc (KK3A) Historical

Cytokinetics Inc (KK3A)

48.40

2.40

(5.22%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.8	8.5201793722	44.6	48	43.6	185	45.01565452	DE
4	1.4	2.97872340426	47	48.6	43.6	249	46.07885592	DE
12	1	2.10970464135	47.4	55.5	43.6	232	47.33732657	DE
26	-4.1	-7.80952380952	52.5	55.5	43.6	178	48.40088663	DE
52	-27.1	-35.8940397351	75.5	76.5	42.799999	231	55.94794178	DE
156	15.4	46.6666666667	33	103	24.2	311	56.87247528	DE
260	15.4	46.6666666667	33	103	24.2	311	56.87247528	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	48	2.4	5.26	47	48	47	233
1737667620	45.6	0.6	1.33	45.4	45.6	43.8	163
1737581220	45	0.2	0.45	43.6	45	43.6	350
1737494820	44.8	0	0.00	44.8	44.8	44.8	0
1737408420	44.8	0.2	0.45	44.8	44.8	44.8	25
1737149220	44.6	-1	-2.19	44.6	44.6	44.6	203
1737062820	45.6	-0.2	-0.44	45.6	45.6	45.6	130
1736976420	45.8	1.4	3.15	44.4	45.8	44.4	464
1736890020	44.4	-0.6	-1.33	44.4	44.4	44.4	63
1736803620	45	-0.8	-1.75	45	45	45	1
1736544420	45.8	-0.8	-1.72	45.4	45.8	44.8	390
1736458020	46.6	0	0.00	46.6	46.6	46.6	0
1736371620	46.6	0	0.00	46.6	46.6	46.6	100
1736285220	46.6	-1	-2.10	46.6	46.6	46.6	455
1736198820	47.6	-0.6	-1.24	47	47.6	47	450
1735939620	48.2	1	2.12	48	48.6	48	155
1735853220	47.2	1.8	3.96	46	47.2	46	239
1735594020	45.4	0	0.00	45.4	45.4	45.4	0
1735334820	45.4	-1.4	-2.99	47	47	45.4	553
1734989220	46.8	-0.8	-1.68	47.2	47.2	46.8	170
1734730020	47.6	2.2	4.85	45.8	47.6	45.8	519
1734643620	45.4	0.2	0.44	44	45.4	44	395
1734557220	45.2	-0.8	-1.74	45.2	47	45.2	590
1734470820	46	-0.8	-1.71	46	46	46	481
1734384420	46.8	-0.2	-0.43	45.8	47.4	45.8	956
1734125220	47	-0.6	-1.26	47.2	47.2	47	430
1734038820	47.6	-1	-2.06	48.6	48.6	47.6	156
1733952420	48.6	0.6	1.25	48.6	48.6	48.6	100
1733866020	48	0	0.00	48	48	48	0
1733779620	48	1	2.13	48.8	48.8	47.6	268
1733520420	47	0	0.00	47	47	47	0
1733434020	47	-2	-4.08	47	47	47	89
1733347620	49	0	0.00	49	49	49	0
1733261220	49	-1	-2.00	49	49	49	4
1733174820	50	0.6	1.21	50	50	50	2
1732915620	49.4	0.4	0.82	49.4	49.4	49.4	110
1732829220	49	1.6	3.38	49	49	49	12
1732742820	47.4	0	0.00	47.4	47.4	47.4	0
1732656420	47.4	-0.8	-1.66	48	48	47.4	21
1732570020	48.2	2.2	4.78	47.8	48.2	47.8	131
1732310820	46	0	0.00	45.2	46.6	45.2	116
1732224420	46	-2	-4.17	46.8	47.2	46	103
1732138020	48	0	0.00	49	49	48	158
1732051620	48	0	0.00	49.6	52	48	572
1731965220	48	-2.5	-4.95	47	48	47	56
1731705960	50.5	-3	-5.61	52	52	50.5	192
1731619560	53.5	0	0.00	53.5	53.5	53.5	0
1731533160	53.5	-2	-3.60	53.5	53.5	53.5	10
1731446820	55.5	0	0.00	55.5	55.5	55.5	125
1731360420	55.5	4	7.77	55	55.5	55	607
1731101160	51.5	0	0.00	51.5	51.5	51.5	0
1731014760	51.5	1.5	3.00	51.5	51.5	51.5	22
1730928360	50	2.8	5.93	50.5	50.5	50	95
1730841960	47.2	-0.6	-1.26	47.2	47.2	47.2	25
1730755560	47.8	0	0.00	47.8	47.8	47.8	0
1730496360	47.8	0.2	0.42	47.4	47.8	47.4	195
1730409960	47.6	-0.4	-0.83	47.6	47.6	47.6	50
1730323560	48	0	0.00	48	48	48	110
1730237160	48	-0.8	-1.64	48	48	48	100
1730150760	48.8	-1.2	-2.40	48.8	48.8	48.8	100
1729839600	50	0	0.00	50	50	50	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions