Cytek Biosciences Inc (NQ: CTKB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	5.110	5.340	5.090	5.200	695,724	+0.09(+1.76%)
Nov 01, 2024	5.000	5.230	4.950	5.110	824,291	+0.17(+3.34%)
Oct 31, 2024	4.880	4.990	4.820	4.945	398,735	+0.04(+0.92%)
Oct 30, 2024	4.770	5.000	4.770	4.900	352,849	+0.09(+1.87%)
Oct 29, 2024	4.820	4.885	4.790	4.810	410,995	-0.08(-1.64%)
Oct 28, 2024	4.760	4.940	4.755	4.890	409,082	+0.20(+4.26%)
Oct 25, 2024	4.790	4.890	4.660	4.690	479,775	-0.10(-2.09%)
Oct 24, 2024	4.860	4.920	4.755	4.790	671,829	-0.06(-1.24%)
Oct 23, 2024	5.090	5.145	4.830	4.850	484,241	-0.24(-4.72%)
Oct 22, 2024	5.130	5.270	5.080	5.090	448,167	-0.05(-0.97%)
Oct 21, 2024	5.160	5.160	5.020	5.140	377,861	-0.03(-0.58%)
Oct 18, 2024	5.200	5.305	5.140	5.170	356,699	+0.03(+0.58%)
Oct 17, 2024	5.340	5.340	5.120	5.140	285,950	-0.22(-4.10%)
Oct 16, 2024	5.410	5.430	5.290	5.360	414,274	+0.02(+0.37%)
Oct 15, 2024	5.290	5.470	5.250	5.340	686,857	+0.02(+0.38%)
Oct 14, 2024	5.000	5.350	4.930	5.320	730,871	+0.31(+6.19%)
Oct 11, 2024	4.890	5.080	4.870	5.010	435,178	+0.14(+2.87%)
Oct 10, 2024	5.000	5.010	4.795	4.870	457,595	-0.16(-3.18%)
Oct 09, 2024	5.050	5.225	4.995	5.030	410,517	-0.01(-0.20%)
Oct 08, 2024	5.060	5.250	4.980	5.040	537,802	-0.03(-0.59%)
Oct 07, 2024	5.000	5.210	4.995	5.070	649,074	+0.01(+0.20%)
Oct 04, 2024	5.200	5.270	5.000	5.060	404,504	-0.08(-1.56%)
Oct 03, 2024	5.250	5.250	5.120	5.140	416,901	-0.10(-1.91%)
Oct 02, 2024	5.380	5.380	5.170	5.240	549,603	-0.15(-2.78%)
Oct 01, 2024	5.520	5.600	5.340	5.390	418,334	-0.15(-2.71%)
Sep 30, 2024	5.380	5.695	5.240	5.540	555,387	+0.15(+2.78%)
Sep 27, 2024	5.300	5.460	5.210	5.390	628,931	+0.19(+3.65%)
Sep 26, 2024	5.150	5.325	5.110	5.200	458,225	+0.14(+2.77%)
Sep 25, 2024	5.200	5.210	4.995	5.060	432,128	-0.15(-2.88%)
Sep 24, 2024	5.210	5.320	5.040	5.210	466,754	+0.02(+0.39%)
Sep 23, 2024	5.130	5.200	5.000	5.190	518,240	+0.10(+1.96%)
Sep 20, 2024	5.270	5.270	5.050	5.090	2,609,782	-0.20(-3.78%)
Sep 19, 2024	5.270	5.380	5.170	5.290	455,260	+0.23(+4.55%)
Sep 18, 2024	5.350	5.385	5.040	5.060	695,926	-0.28(-5.24%)
Sep 17, 2024	5.180	5.455	5.150	5.340	468,978	+0.23(+4.50%)
Sep 16, 2024	4.940	5.200	4.880	5.110	790,800	+0.20(+4.07%)
Sep 13, 2024	4.820	4.945	4.780	4.910	664,441	+0.17(+3.59%)
Sep 12, 2024	5.450	5.450	4.710	4.740	1,045,239	-0.75(-13.66%)
Sep 11, 2024	5.480	5.655	5.415	5.490	637,475	-0.10(-1.79%)
Sep 10, 2024	5.450	5.700	5.410	5.590	1,298,129	+0.14(+2.57%)
Sep 09, 2024	5.330	5.525	5.290	5.450	824,502	+0.15(+2.83%)
Sep 06, 2024	5.460	5.480	5.260	5.300	578,273	-0.14(-2.57%)
Sep 05, 2024	5.260	5.495	5.210	5.440	448,325	+0.21(+4.02%)
Sep 04, 2024	5.380	5.420	5.200	5.230	291,710	-0.16(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.