Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences, Inc. - Common Stock (NQ: CTKB )

5.610 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2025 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 (%)
Feb 06, 2025 5.660 5.680 5.510 5.610 737,540 +0.00(+0.00%)
Feb 05, 2025 5.460 5.655 5.410 5.610 784,662 +0.19(+3.51%)
Feb 04, 2025 5.330 5.430 5.135 5.420 893,004 +0.03(+0.56%)
Feb 03, 2025 5.050 5.560 5.030 5.390 908,009 +0.24(+4.66%)
Jan 31, 2025 5.080 5.400 4.900 5.150 945,218 -0.51(-9.01%)
Jan 30, 2025 5.730 5.835 5.615 5.660 433,519 -0.03(-0.53%)
Jan 29, 2025 5.940 5.940 5.590 5.690 742,418 -0.31(-5.17%)
Jan 28, 2025 5.760 6.010 5.720 6.000 579,831 +0.27(+4.71%)
Jan 27, 2025 5.750 5.890 5.560 5.730 743,293 -0.01(-0.17%)
Jan 24, 2025 5.660 5.815 5.650 5.740 525,151 +0.05(+0.88%)
Jan 23, 2025 5.710 5.780 5.535 5.690 596,033 -0.08(-1.39%)
Jan 22, 2025 5.810 5.990 5.730 5.770 753,226 -0.11(-1.87%)
Jan 21, 2025 5.540 5.890 5.510 5.880 940,657 +0.42(+7.69%)
Jan 17, 2025 5.560 5.600 5.370 5.460 705,636 -0.03(-0.55%)
Jan 16, 2025 5.700 5.838 5.380 5.490 1,230,334 -0.19(-3.35%)
Jan 15, 2025 6.870 6.930 5.615 5.680 1,523,386 -1.58(-21.76%)
Jan 14, 2025 7.250 7.300 7.080 7.260 1,356,823 +0.05(+0.69%)
Jan 13, 2025 6.720 7.290 6.720 7.210 1,381,087 +0.39(+5.72%)
Jan 10, 2025 6.630 6.880 6.540 6.820 695,237 -0.01(-0.15%)
Jan 08, 2025 6.850 6.890 6.640 6.830 540,034 -0.06(-0.87%)
Jan 07, 2025 6.730 7.000 6.730 6.890 754,878 +0.10(+1.47%)
Jan 06, 2025 6.890 6.910 6.760 6.790 520,450 -0.04(-0.59%)
Jan 03, 2025 6.600 6.895 6.555 6.830 673,246 +0.26(+3.96%)
Jan 02, 2025 6.580 6.850 6.460 6.570 480,797 +0.08(+1.23%)
Dec 31, 2024 6.490 0 -0.06(-0.92%)
Dec 30, 2024 6.490 6.828 6.410 6.550 476,364 +0.16(+2.50%)
Dec 27, 2024 6.530 6.620 6.260 6.390 258,365 -0.14(-2.14%)
Dec 26, 2024 6.420 6.570 6.360 6.530 327,088 +0.04(+0.62%)
Dec 24, 2024 6.500 6.545 6.360 6.490 208,988 +0.03(+0.46%)
Dec 23, 2024 6.270 6.530 6.270 6.460 360,115 +0.14(+2.22%)
Dec 20, 2024 6.040 6.390 6.040 6.320 2,028,591 +0.14(+2.27%)
Dec 19, 2024 6.430 6.515 6.060 6.180 451,275 -0.06(-0.96%)
Dec 18, 2024 6.510 6.780 6.140 6.240 716,063 -0.19(-2.95%)
Dec 17, 2024 6.520 6.590 6.370 6.430 504,599 -0.15(-2.28%)
Dec 16, 2024 6.190 6.580 6.188 6.580 592,022 +0.37(+5.96%)
Dec 13, 2024 6.430 6.430 6.110 6.210 537,173 -0.26(-4.02%)
Dec 12, 2024 6.510 6.600 6.410 6.470 428,820 -0.09(-1.37%)
Dec 11, 2024 6.760 6.770 6.455 6.560 418,142 -0.17(-2.53%)
Dec 10, 2024 6.830 6.890 6.630 6.730 638,572 -0.07(-1.03%)
Dec 09, 2024 6.490 6.880 6.470 6.800 803,336 +0.33(+5.10%)
Dec 06, 2024 6.610 6.850 6.415 6.470 435,380 -0.07(-1.07%)
Dec 05, 2024 6.650 6.770 6.520 6.540 465,553 -0.15(-2.24%)
Dec 04, 2024 6.680 6.805 6.515 6.690 691,570 -0.01(-0.22%)
Dec 03, 2024 6.880 6.900 6.620 6.705 523,961 -0.21(-3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.