TipRanks
Go Ultimate55% OFF

Cytokinetics (KK3A) Historical Prices

DE:KK3A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.6256.6256.3856.6256.62-0.74%1203.23
Oct 29, 202655.0657.0455.0657.0457.04+5.16%00.00
Oct 28, 202655.2455.5654.2454.2454.24-0.77%00.00
Oct 27, 202654.5254.6654.5254.6654.66-0.04%00.00
Oct 26, 202654.7655.4654.6854.6854.68-0.55%00.00
Oct 23, 202655.6255.7454.8054.9854.98-2.38%150.29
Oct 22, 202655.9456.3255.9456.3256.32-0.88%00.00
Oct 21, 202656.9657.2856.8256.8256.82-0.53%00.00
Oct 20, 202656.0257.1255.7657.1257.12+1.67%00.00
Oct 19, 202655.3056.4655.3056.1856.18+1.78%340.63
Oct 16, 202657.2057.2055.2055.2055.20-3.80%00.00
Oct 15, 202656.6257.3856.3857.3857.38+1.34%00.00
Oct 14, 202655.3456.6255.2056.6256.62+1.76%00.00
Oct 13, 202656.1657.1855.6455.6455.64-2.08%4309.06
Oct 12, 202656.4856.8856.4856.8256.82+1.25%00.00
Oct 09, 202655.7256.1255.4056.1256.12+4.47%00.00
Oct 08, 202654.6254.8053.7253.7253.72-2.40%00.00
Oct 07, 202654.8655.0453.9455.0455.04+0.11%85023.98
Oct 06, 202656.0256.0254.9854.9854.98-3.20%00.00
Oct 05, 202658.9859.2056.8056.8056.80-1.70%110.29
Oct 02, 202658.3458.7057.7857.7857.78-1.67%1203.28
Oct 01, 202658.3058.7658.1458.7658.76-0.10%00.00
Sep 30, 202657.8658.8257.5858.8258.82+3.23%00.00
Sep 29, 202658.9858.9856.9856.9856.98-0.18%00.00
Sep 28, 202657.3657.3657.0857.0857.08+0.78%00.00
Sep 25, 202657.1058.1256.6456.6456.64-1.50%00.00
Sep 24, 202657.9657.9657.5057.5057.50+0.14%00.00
Sep 23, 202659.3259.8057.4257.4257.42-4.52%170.31
Sep 22, 202658.9060.1458.9060.1460.14+1.93%00.00
Sep 21, 202660.5260.5259.0059.0059.00-1.93%00.00
Sep 18, 202661.7461.7460.1660.1660.16-0.99%00.00
Sep 17, 202662.3462.3460.7660.7660.76+0.03%00.00
Sep 16, 202660.9260.9260.3060.7460.74+0.70%2965.91
Sep 15, 202662.9262.9260.3260.3260.32-5.84%00.00
Sep 14, 202663.6264.0663.1864.0664.06-0.37%150.26
Sep 11, 202663.4264.3063.4264.3064.30+0.31%00.00
Sep 10, 202663.5664.1063.5664.1064.10+1.26%10.02
Sep 09, 202664.6464.9863.3063.3063.30-2.56%150.25
Sep 08, 202662.6864.9662.6864.9664.96+4.30%00.00
Sep 07, 202662.2862.2862.2862.2862.28-0.51%00.00
Sep 04, 202662.6062.6062.6062.6062.60-0.63%00.00
Sep 03, 202661.5863.0061.5863.0063.00-3.08%600.97
Sep 02, 202665.0065.0065.0065.0065.00+5.79%1001.63
Sep 01, 202661.4461.4461.4461.4461.44+2.20%00.00
Aug 31, 202661.9861.9860.1260.1260.12-11.59%00.00
Aug 28, 202668.0068.0068.0068.0068.00+0.62%2003.39
Aug 27, 202667.5867.5867.5867.5867.58+1.72%00.00
Aug 26, 202666.4466.4466.4466.4466.44-0.81%00.00
Aug 25, 202666.9866.9866.9866.9866.98+1.52%00.00
Aug 24, 202665.9865.9865.9865.9865.98-0.63%00.00