Berlin - Delayed Quote EUR

Cytokinetics Inc (KK3A.BE)

48.20

+0.20

+(0.42%)

As of 1:08:08 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	48.00	48.20	48.00	48.20	48.20	-
Jan 30, 2025	46.80	48.00	46.60	48.00	48.00	-
Jan 29, 2025	46.60	47.40	46.20	46.60	46.60	-
Jan 28, 2025	47.60	47.80	46.80	47.00	47.00	-
Jan 27, 2025	48.00	49.20	46.80	47.60	47.60	-
Jan 24, 2025	45.60	48.20	45.40	48.20	48.20	-
Jan 23, 2025	45.00	45.40	43.20	45.40	45.40	-
Jan 22, 2025	44.00	45.40	44.00	44.80	44.80	-
Jan 21, 2025	44.20	44.40	43.60	43.80	43.80	-
Jan 20, 2025	44.40	44.40	44.00	44.00	44.00	-
Jan 17, 2025	45.60	45.80	44.40	44.60	44.60	-
Jan 16, 2025	45.60	45.60	45.00	45.60	45.60	-
Jan 15, 2025	44.00	46.20	43.80	45.40	45.40	-
Jan 14, 2025	45.60	45.60	43.60	43.60	43.60	-
Jan 13, 2025	45.40	45.80	44.80	45.40	45.40	-
Jan 10, 2025	46.00	46.00	44.40	45.40	45.40	-
Jan 9, 2025	45.80	46.00	45.80	45.80	45.80	-
Jan 8, 2025	46.80	47.00	45.80	45.80	45.80	-
Jan 7, 2025	47.20	47.60	46.60	46.60	46.60	-
Jan 6, 2025	47.80	47.80	47.00	47.40	47.40	-
Jan 3, 2025	47.60	48.40	47.40	47.80	47.80	-
Jan 2, 2025	45.40	48.00	45.40	47.60	47.60	-
Dec 30, 2024	45.20	45.40	45.00	45.00	45.00	-
Dec 27, 2024	46.60	47.20	45.40	45.60	45.60	-
Dec 23, 2024	47.00	47.20	46.40	47.00	47.00	-
Dec 20, 2024	45.00	47.00	44.80	46.60	46.60	-
Dec 19, 2024	44.60	45.40	44.20	44.80	44.80	-
Dec 18, 2024	45.40	46.60	44.80	44.80	44.80	-
Dec 17, 2024	46.40	46.60	45.40	45.40	45.40	-
Dec 16, 2024	46.20	46.80	46.20	46.80	46.80	-
Dec 13, 2024	48.00	48.00	46.00	46.40	46.40	-
Dec 12, 2024	48.00	48.20	47.40	47.80	47.80	-
Dec 11, 2024	48.00	48.40	47.60	48.20	48.20	-
Dec 10, 2024	47.80	48.40	47.80	47.80	47.80	-
Dec 9, 2024	48.20	48.60	47.60	48.00	48.00	-
Dec 6, 2024	47.60	49.00	47.40	48.20	48.20	-
Dec 5, 2024	47.80	47.80	47.00	47.80	47.80	-
Dec 4, 2024	49.00	49.40	48.00	48.00	48.00	-
Dec 3, 2024	48.20	49.00	47.80	49.00	49.00	-
Dec 2, 2024	49.60	49.60	48.00	48.00	48.00	-
Nov 29, 2024	49.60	49.80	49.40	49.40	49.40	-
Nov 28, 2024	49.60	49.60	48.40	49.60	49.60	-
Nov 27, 2024	49.60	49.60	49.00	49.40	49.40	-
Nov 26, 2024	47.80	50.00	47.60	49.40	49.40	-
Nov 25, 2024	47.00	48.40	47.00	48.20	48.20	-
Nov 22, 2024	45.60	47.40	45.20	47.20	47.20	10
Nov 21, 2024	47.20	47.80	45.60	45.60	45.60	-
Nov 20, 2024	48.20	48.40	47.00	47.60	47.60	-
Nov 19, 2024	49.00	51.50	47.20	48.00	48.00	-
Nov 18, 2024	47.60	49.00	47.40	48.80	48.80	-
Nov 15, 2024	51.50	51.50	47.60	47.60	47.60	-
Nov 14, 2024	53.00	53.00	52.00	52.00	52.00	-
Nov 13, 2024	52.50	54.00	52.50	53.00	53.00	-
Nov 12, 2024	55.00	55.00	53.00	53.00	53.00	-
Nov 11, 2024	56.50	56.50	54.50	55.00	55.00	-
Nov 8, 2024	51.50	54.50	51.50	54.00	54.00	-
Nov 7, 2024	51.50	53.00	50.00	52.00	52.00	-
Nov 6, 2024	49.80	51.50	49.80	51.50	51.50	-
Nov 5, 2024	47.20	48.20	46.60	48.20	48.20	-
Nov 4, 2024	47.40	47.60	47.00	47.20	47.20	-
Nov 1, 2024	46.80	48.20	46.80	48.20	48.20	-
Oct 31, 2024	47.20	47.20	46.60	46.80	46.80	-
Oct 30, 2024	47.60	47.60	47.20	47.60	47.60	-
Oct 29, 2024	48.40	48.40	47.40	47.40	47.40	-
Oct 28, 2024	47.60	49.00	47.40	48.40	48.40	-
Oct 25, 2024	48.40	49.00	47.80	47.80	47.80	-
Oct 24, 2024	49.00	49.80	48.20	48.20	48.20	-
Oct 23, 2024	50.50	50.50	49.20	49.20	49.20	-
Oct 22, 2024	49.60	51.00	49.60	51.00	51.00	-
Oct 21, 2024	50.50	50.50	49.20	49.60	49.60	-
Oct 18, 2024	50.00	50.50	49.80	50.50	50.50	-
Oct 17, 2024	51.00	51.00	50.00	50.00	50.00	-
Oct 16, 2024	50.50	51.00	50.50	51.00	51.00	-
Oct 15, 2024	50.00	51.00	49.80	51.00	51.00	-
Oct 14, 2024	50.00	50.50	49.60	49.80	49.80	-
Oct 11, 2024	48.40	50.00	48.40	49.80	49.80	-
Oct 10, 2024	49.60	49.60	48.60	48.60	48.60	-
Oct 9, 2024	49.60	51.00	49.60	49.60	49.60	-
Oct 8, 2024	50.50	50.50	49.40	49.40	49.40	-
Oct 7, 2024	52.00	52.00	50.50	50.50	50.50	10
Oct 4, 2024	50.50	51.50	50.50	51.50	51.50	-
Oct 3, 2024	47.60	49.40	47.40	49.20	49.20	-
Oct 2, 2024	47.20	48.60	47.20	48.20	48.20	-
Oct 1, 2024	47.20	47.40	47.00	47.40	47.40	-
Sep 30, 2024	46.80	47.20	46.60	46.60	46.60	-
Sep 27, 2024	47.20	47.40	46.80	46.80	46.80	-
Sep 26, 2024	47.40	47.60	46.80	46.80	46.80	-
Sep 25, 2024	46.80	48.00	46.80	47.20	47.20	-
Sep 24, 2024	46.80	47.00	46.20	46.60	46.60	-
Sep 23, 2024	48.20	49.00	47.20	47.20	47.20	-
Sep 20, 2024	49.60	49.80	48.80	48.80	48.80	-
Sep 19, 2024	50.50	50.50	47.80	49.80	49.80	-
Sep 18, 2024	50.50	51.00	48.60	51.00	51.00	-
Sep 17, 2024	50.50	51.00	48.60	50.00	50.00	-
Sep 16, 2024	50.00	50.50	49.80	50.50	50.50	-
Sep 13, 2024	48.80	50.50	48.60	49.80	49.80	-
Sep 12, 2024	48.80	49.80	48.80	49.20	49.20	-
Sep 11, 2024	48.80	49.00	48.40	48.60	48.60	-
Sep 10, 2024	50.50	50.50	49.00	49.40	49.40	-
Sep 9, 2024	48.80	50.50	48.80	50.00	50.00	-
Sep 6, 2024	50.00	50.50	48.40	49.40	49.40	-
Sep 5, 2024	49.40	51.00	49.40	51.00	51.00	-
Sep 4, 2024	49.20	49.40	48.40	49.40	49.40	-
Sep 3, 2024	53.00	53.00	49.80	50.00	50.00	-
Sep 2, 2024	51.50	52.00	51.50	52.00	52.00	-
Aug 30, 2024	52.00	52.50	51.00	51.50	51.50	-
Aug 29, 2024	49.80	52.50	49.80	52.00	52.00	-
Aug 28, 2024	50.00	50.00	49.80	49.80	49.80	-
Aug 27, 2024	50.50	51.00	49.80	49.80	49.80	-
Aug 26, 2024	51.00	51.50	51.00	51.50	51.50	-
Aug 23, 2024	50.50	51.50	50.50	51.50	51.50	-
Aug 22, 2024	50.50	51.00	50.00	50.00	50.00	-
Aug 21, 2024	51.00	52.00	50.50	51.00	51.00	-
Aug 20, 2024	50.50	51.00	50.00	50.00	50.00	-
Aug 19, 2024	50.50	51.50	50.50	50.50	50.50	-
Aug 16, 2024	52.00	52.00	51.00	51.00	51.00	-
Aug 15, 2024	50.50	52.00	50.50	51.50	51.50	-
Aug 14, 2024	50.50	51.00	49.80	50.00	50.00	-
Aug 13, 2024	51.50	51.50	49.40	50.00	50.00	-
Aug 12, 2024	50.50	52.00	50.50	52.00	52.00	-
Aug 9, 2024	49.40	51.50	48.40	51.50	51.50	-
Aug 8, 2024	46.60	49.80	46.60	49.80	49.80	-
Aug 7, 2024	49.40	49.60	47.00	47.00	47.00	-
Aug 6, 2024	49.40	49.80	48.80	49.80	49.80	-
Aug 5, 2024	51.50	51.50	48.60	50.00	50.00	-
Aug 2, 2024	53.00	53.00	51.00	52.00	52.00	-
Aug 1, 2024	54.50	55.00	53.50	54.50	54.50	-
Jul 31, 2024	55.50	56.00	54.00	54.50	54.50	-
Jul 30, 2024	54.50	55.50	54.50	55.50	55.50	-
Jul 29, 2024	55.00	55.50	53.50	54.00	54.00	-
Jul 26, 2024	54.00	55.00	54.00	54.00	54.00	-
Jul 25, 2024	52.50	53.50	52.00	53.00	53.00	-
Jul 24, 2024	52.50	53.00	52.50	52.50	52.50	-
Jul 23, 2024	52.50	53.00	52.00	53.00	53.00	-
Jul 22, 2024	52.00	52.50	51.50	52.50	52.50	-
Jul 19, 2024	51.50	52.00	50.50	51.50	51.50	-
Jul 18, 2024	52.00	52.00	51.50	51.50	51.50	-
Jul 17, 2024	52.00	52.00	50.00	51.50	51.50	-
Jul 16, 2024	52.50	53.00	52.00	52.00	52.00	-
Jul 15, 2024	51.50	52.50	51.00	52.50	52.50	-
Jul 12, 2024	52.00	52.50	51.00	51.00	51.00	-
Jul 11, 2024	50.50	52.00	50.50	51.50	51.50	-
Jul 10, 2024	50.50	50.50	49.80	50.00	50.00	-
Jul 9, 2024	52.50	52.50	50.50	50.50	50.50	-
Jul 8, 2024	51.00	52.00	50.50	52.00	52.00	-
Jul 5, 2024	49.80	51.00	49.60	50.50	50.50	-
Jul 4, 2024	50.00	50.50	50.00	50.00	50.00	-
Jul 3, 2024	50.50	51.50	50.00	50.50	50.50	-
Jul 2, 2024	50.50	51.00	49.80	50.50	50.50	-
Jul 1, 2024	50.00	51.50	50.00	51.00	51.00	-
Jun 28, 2024	50.00	50.50	49.80	49.80	49.80	-
Jun 27, 2024	48.20	50.00	48.00	50.00	50.00	-
Jun 26, 2024	49.40	49.60	48.20	48.20	48.20	-
Jun 25, 2024	50.00	51.00	49.80	50.00	50.00	-
Jun 24, 2024	49.80	50.50	49.80	50.50	50.50	-
Jun 21, 2024	48.20	49.40	48.20	49.20	49.20	-
Jun 20, 2024	48.40	49.20	48.40	49.20	49.20	-
Jun 19, 2024	48.20	48.20	48.20	48.20	48.20	-
Jun 18, 2024	49.40	49.40	48.40	48.60	48.60	-
Jun 17, 2024	50.00	50.00	47.40	49.60	49.60	-
Jun 14, 2024	49.40	49.40	49.20	49.40	49.40	-
Jun 13, 2024	49.80	50.50	49.60	50.00	50.00	-
Jun 12, 2024	49.60	50.00	49.60	50.00	50.00	-
Jun 11, 2024	50.00	50.00	49.40	50.00	50.00	-
Jun 10, 2024	49.20	49.60	48.20	49.40	49.40	-
Jun 7, 2024	48.00	48.00	47.00	47.80	47.80	-
Jun 6, 2024	48.60	50.00	48.00	48.00	48.00	-
Jun 5, 2024	44.60	49.40	44.00	49.40	49.40	-
Jun 4, 2024	45.60	45.60	44.00	45.20	45.20	-
Jun 3, 2024	44.80	46.00	44.60	45.40	45.40	-
May 31, 2024	45.40	45.40	44.20	44.80	44.80	-
May 30, 2024	44.00	45.40	43.80	45.20	45.20	-
May 29, 2024	44.20	44.60	43.20	43.60	43.60	-
May 28, 2024	44.40	44.80	42.80	43.60	43.60	-
May 27, 2024	44.40	44.40	44.40	44.40	44.40	-
May 24, 2024	45.20	45.20	44.00	44.40	44.40	-
May 23, 2024	47.60	47.60	44.80	45.40	45.40	-
May 22, 2024	55.50	55.50	54.50	54.50	54.50	-
May 21, 2024	55.50	56.00	55.50	55.50	55.50	-
May 20, 2024	54.50	56.00	54.50	56.00	56.00	-
May 17, 2024	55.50	55.50	54.50	54.50	54.50	-
May 16, 2024	55.50	56.00	55.00	55.00	55.00	-
May 15, 2024	53.50	55.50	53.50	55.00	55.00	-
May 14, 2024	54.00	54.50	53.50	54.00	54.00	-
May 13, 2024	57.50	59.50	53.00	54.50	54.50	-
May 10, 2024	59.50	59.50	57.50	58.50	58.50	-
May 9, 2024	60.50	61.00	58.50	59.50	59.50	-
May 8, 2024	61.00	61.00	60.00	60.50	60.50	-
May 7, 2024	60.50	61.50	59.50	60.00	60.00	-
May 6, 2024	61.00	61.50	59.00	60.00	60.00	-
May 3, 2024	60.50	61.00	60.50	61.00	61.00	-
May 2, 2024	59.00	60.00	59.00	59.50	59.50	-
Apr 30, 2024	58.50	58.50	57.00	57.50	57.50	-
Apr 29, 2024	60.00	60.00	59.00	59.00	59.00	-
Apr 26, 2024	60.50	61.50	60.50	61.00	61.00	-
Apr 25, 2024	62.00	62.00	60.00	60.50	60.50	-
Apr 24, 2024	61.50	62.50	61.00	62.50	62.50	-
Apr 23, 2024	62.00	63.50	61.50	62.00	62.00	-
Apr 22, 2024	63.50	64.00	62.00	62.50	62.50	-
Apr 19, 2024	62.50	62.50	62.00	62.00	62.00	-
Apr 18, 2024	63.50	64.00	63.00	63.00	63.00	-
Apr 17, 2024	65.00	65.50	64.50	64.50	64.50	-
Apr 16, 2024	64.00	66.00	63.50	65.00	65.00	-
Apr 15, 2024	67.50	67.50	64.00	64.50	64.50	-
Apr 12, 2024	68.50	69.00	66.50	67.00	67.00	-
Apr 11, 2024	69.00	69.50	67.50	68.00	68.00	-
Apr 10, 2024	69.00	69.50	68.50	69.00	69.00	-
Apr 9, 2024	68.00	69.00	68.00	69.00	69.00	-
Apr 8, 2024	67.00	68.00	67.00	68.00	68.00	-
Apr 5, 2024	64.00	67.00	64.00	67.00	67.00	-
Apr 4, 2024	65.50	65.50	63.50	63.50	63.50	-
Apr 3, 2024	65.50	66.00	65.00	65.50	65.50	-
Apr 2, 2024	67.50	68.00	66.00	66.00	66.00	-
Mar 28, 2024	67.00	67.00	65.00	65.00	65.00	-
Mar 27, 2024	67.00	68.50	65.00	65.00	65.00	-
Mar 26, 2024	63.00	66.00	63.00	66.00	66.00	-
Mar 25, 2024	62.00	63.50	62.00	63.00	63.00	-
Mar 22, 2024	61.00	62.50	60.50	62.00	62.00	-
Mar 21, 2024	62.00	62.50	61.00	61.00	61.00	-
Mar 20, 2024	62.50	62.50	61.00	61.50	61.50	-
Mar 19, 2024	59.00	63.50	58.50	61.50	61.50	-
Mar 18, 2024	60.00	61.00	58.50	59.00	59.00	-
Mar 15, 2024	59.00	59.50	57.50	59.50	59.50	-
Mar 14, 2024	59.00	59.00	57.00	58.00	58.00	-
Mar 13, 2024	59.50	59.50	58.00	58.00	58.00	-
Mar 12, 2024	59.00	59.00	57.50	59.00	59.00	-
Mar 11, 2024	60.00	60.50	57.00	58.00	58.00	-
Mar 8, 2024	60.00	62.00	60.00	60.00	60.00	-
Mar 7, 2024	61.00	61.50	59.50	60.00	60.00	-
Mar 6, 2024	61.00	62.00	60.00	61.00	61.00	-
Mar 5, 2024	62.50	63.50	60.50	61.50	61.50	-
Mar 4, 2024	67.00	67.50	61.50	62.50	62.50	-
Mar 1, 2024	67.00	68.50	66.50	68.00	68.00	-
Feb 29, 2024	67.50	68.50	66.00	66.50	66.50	-
Feb 28, 2024	72.00	72.50	66.50	67.50	67.50	-
Feb 27, 2024	72.50	74.00	72.50	74.00	74.00	-
Feb 26, 2024	72.00	73.00	71.50	72.50	72.50	-
Feb 23, 2024	70.00	72.00	69.50	72.00	72.00	-
Feb 22, 2024	70.50	71.00	70.00	70.00	70.00	-
Feb 21, 2024	71.00	71.00	70.00	70.50	70.50	-
Feb 20, 2024	70.50	71.50	70.50	70.50	70.50	-
Feb 19, 2024	71.00	71.50	70.50	70.50	70.50	-
Feb 16, 2024	72.50	73.50	71.00	71.00	71.00	-
Feb 15, 2024	71.50	73.00	70.00	72.50	72.50	-
Feb 14, 2024	72.00	72.00	70.50	71.00	71.00	-
Feb 13, 2024	73.50	75.00	71.50	71.50	71.50	-
Feb 12, 2024	71.50	73.00	71.50	73.00	73.00	-
Feb 9, 2024	73.00	73.50	71.00	71.00	71.00	-
Feb 8, 2024	71.50	73.50	71.50	73.00	73.00	-
Feb 7, 2024	74.50	74.50	71.50	71.50	71.50	-
Feb 6, 2024	74.50	75.00	72.50	74.50	74.50	-
Feb 5, 2024	73.50	74.50	68.50	74.50	74.50	-
Feb 2, 2024	74.50	75.50	73.50	75.50	75.50	-
Feb 1, 2024	72.00	75.50	72.00	74.50	74.50	-
Jan 31, 2024	73.00	74.00	72.50	72.50	72.50	-

37Z.BE Allakos Inc

0.1969

-2.62%

BAVA.CO Bavarian Nordic A/S

200.10

+0.10%

CORT Corcept Therapeutics Incorporated

69.90

+13.60%

ABCL AbCellera Biologics Inc.

3.2300

+0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cytokinetics Inc (KK3A.BE)

Related Tickers