MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences Inc (NQ: CTKB )

4.910 +0.170 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.650 5.770 5.350 5.390 475,259 -0.35(-6.10%)
Aug 30, 2024 5.700 5.760 5.650 5.740 489,773 +0.05(+0.88%)
Aug 29, 2024 5.750 5.790 5.640 5.690 372,652 +0.02(+0.35%)
Aug 28, 2024 5.600 5.740 5.580 5.670 464,665 +0.06(+1.07%)
Aug 27, 2024 5.620 5.700 5.600 5.610 492,136 -0.06(-1.06%)
Aug 26, 2024 5.660 5.685 5.480 5.670 619,086 +0.02(+0.35%)
Aug 23, 2024 5.300 5.705 5.200 5.650 788,639 +0.42(+8.03%)
Aug 22, 2024 5.400 5.410 5.200 5.230 391,788 -0.15(-2.79%)
Aug 21, 2024 5.240 5.465 5.240 5.380 543,394 +0.07(+1.32%)
Aug 20, 2024 5.510 5.540 5.310 5.310 374,819 -0.22(-3.98%)
Aug 19, 2024 5.400 5.600 5.400 5.530 451,157 +0.04(+0.73%)
Aug 16, 2024 5.370 5.545 5.330 5.490 549,235 +0.08(+1.48%)
Aug 15, 2024 5.400 5.558 5.340 5.410 576,470 +0.11(+2.08%)
Aug 14, 2024 5.380 5.380 5.170 5.300 790,952 -0.05(-0.93%)
Aug 13, 2024 5.290 5.400 5.150 5.350 475,105 +0.12(+2.29%)
Aug 12, 2024 5.200 5.415 5.200 5.230 551,180 +0.01(+0.19%)
Aug 09, 2024 5.440 5.450 5.200 5.220 621,525 -0.20(-3.69%)
Aug 08, 2024 5.200 5.580 5.135 5.420 741,283 +0.33(+6.48%)
Aug 07, 2024 5.700 5.970 4.910 5.090 2,084,862 -0.53(-9.43%)
Aug 06, 2024 5.810 5.955 5.530 5.620 783,019 -0.21(-3.60%)
Aug 05, 2024 5.660 5.840 5.480 5.830 626,249 -0.23(-3.80%)
Aug 02, 2024 6.050 6.200 5.890 6.060 553,023 -0.35(-5.46%)
Aug 01, 2024 6.700 6.740 6.190 6.410 529,687 -0.30(-4.47%)
Jul 31, 2024 6.630 6.970 6.560 6.710 707,746 +0.06(+0.90%)
Jul 30, 2024 6.420 6.670 6.385 6.650 333,226 +0.28(+4.40%)
Jul 29, 2024 6.720 6.740 6.240 6.370 385,981 -0.36(-5.35%)
Jul 26, 2024 6.580 6.750 6.555 6.730 465,809 +0.23(+3.54%)
Jul 25, 2024 6.310 6.650 6.130 6.500 588,466 +0.22(+3.50%)
Jul 24, 2024 6.200 6.430 6.070 6.280 458,859 +0.05(+0.80%)
Jul 23, 2024 6.310 6.350 6.160 6.230 592,100 -0.15(-2.35%)
Jul 22, 2024 6.180 6.400 6.160 6.380 492,634 +0.23(+3.74%)
Jul 19, 2024 6.500 6.500 6.140 6.150 499,253 -0.23(-3.61%)
Jul 18, 2024 6.650 6.780 6.310 6.380 637,533 -0.31(-4.63%)
Jul 17, 2024 6.580 6.710 6.380 6.690 601,825 +0.03(+0.45%)
Jul 16, 2024 6.430 6.680 6.430 6.660 820,179 +0.33(+5.21%)
Jul 15, 2024 6.250 6.400 6.210 6.330 751,674 +0.13(+2.10%)
Jul 12, 2024 6.300 6.380 6.060 6.200 736,488 +0.01(+0.16%)
Jul 11, 2024 5.750 6.200 5.730 6.190 1,015,482 +0.60(+10.73%)
Jul 10, 2024 5.790 5.805 5.500 5.590 400,525 -0.15(-2.61%)
Jul 09, 2024 5.820 5.820 5.580 5.740 316,846 -0.09(-1.54%)
Jul 08, 2024 5.760 5.840 5.620 5.830 319,222 +0.23(+4.11%)
Jul 05, 2024 5.590 5.600 5.440 5.600 225,894 +0.03(+0.54%)
Jul 03, 2024 5.650 5.780 5.550 5.570 509,557 -0.03(-0.54%)
Jul 02, 2024 5.610 5.755 5.560 5.600 431,401 -0.01(-0.18%)
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.
TOP
Email a Story