Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences Inc (NQ: CTKB )

6.220 +0.020 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 8.240 8.265 7.525 7.550 753,957 -0.72(-8.71%)
Jan 30, 2024 8.700 8.860 8.260 8.270 400,664 -0.49(-5.59%)
Jan 29, 2024 8.460 8.790 7.897 8.760 516,457 +0.28(+3.30%)
Jan 26, 2024 8.300 8.630 8.245 8.480 445,497 +0.26(+3.16%)
Jan 25, 2024 8.950 8.950 8.160 8.220 488,492 -0.46(-5.30%)
Jan 24, 2024 8.760 8.980 8.670 8.680 535,903 -0.08(-0.91%)
Jan 23, 2024 8.770 8.795 8.540 8.760 616,664 +0.14(+1.62%)
Jan 22, 2024 8.540 8.710 8.460 8.620 769,018 +0.35(+4.23%)
Jan 19, 2024 8.360 8.360 7.990 8.270 563,661 -0.04(-0.48%)
Jan 18, 2024 8.040 8.690 7.580 8.310 788,858 +0.36(+4.53%)
Jan 17, 2024 7.870 7.960 7.820 7.950 407,225 -0.07(-0.87%)
Jan 16, 2024 8.190 8.156 7.890 8.020 518,313 -0.19(-2.31%)
Jan 12, 2024 8.500 8.550 8.165 8.210 514,991 -0.13(-1.56%)
Jan 11, 2024 8.400 8.465 8.120 8.340 686,277 -0.14(-1.65%)
Jan 10, 2024 8.410 8.520 8.110 8.480 910,292 +0.03(+0.36%)
Jan 09, 2024 8.680 8.785 8.415 8.450 1,495,270 -0.45(-5.06%)
Jan 08, 2024 8.000 9.030 8.000 8.900 2,592,177 +0.83(+10.29%)
Jan 05, 2024 7.930 8.270 7.910 8.070 1,147,629 -0.09(-1.10%)
Jan 04, 2024 8.240 8.330 8.040 8.160 850,897 -0.04(-0.49%)
Jan 03, 2024 8.720 8.730 7.981 8.200 1,071,013 -0.67(-7.55%)
Jan 02, 2024 8.990 9.191 8.720 8.870 746,746 -0.25(-2.74%)
Dec 29, 2023 9.390 9.490 9.100 9.120 754,123 -0.33(-3.49%)
Dec 28, 2023 9.420 9.515 9.000 9.450 416,257 +0.02(+0.21%)
Dec 27, 2023 9.470 9.535 9.325 9.430 637,589 -0.06(-0.63%)
Dec 26, 2023 9.510 9.870 9.450 9.490 821,661 -0.02(-0.21%)
Dec 22, 2023 9.250 9.540 9.250 9.510 616,486 +0.29(+3.15%)
Dec 21, 2023 9.400 9.550 9.171 9.220 532,303 -0.11(-1.18%)
Dec 20, 2023 9.510 9.600 9.190 9.330 901,314 -0.17(-1.79%)
Dec 19, 2023 9.200 9.545 9.060 9.500 942,608 +0.29(+3.15%)
Dec 18, 2023 9.160 9.480 8.860 9.210 1,047,782 +0.13(+1.43%)
Dec 15, 2023 9.000 9.130 8.710 9.080 3,335,476 +0.16(+1.79%)
Dec 14, 2023 8.320 9.000 8.280 8.920 1,297,897 +0.90(+11.22%)
Dec 13, 2023 7.500 8.040 7.440 8.020 798,944 +0.47(+6.23%)
Dec 12, 2023 7.700 7.710 7.520 7.550 668,925 -0.14(-1.82%)
Dec 11, 2023 7.660 7.755 7.470 7.690 648,774 +0.03(+0.39%)
Dec 08, 2023 7.620 7.810 7.100 7.660 707,447 +0.00(+0.00%)
Dec 07, 2023 7.300 7.660 7.200 7.660 824,745 +0.34(+4.64%)
Dec 06, 2023 7.490 7.599 7.290 7.320 755,289 -0.10(-1.35%)
Dec 05, 2023 7.320 7.485 7.320 7.420 1,077,680 +0.06(+0.82%)
Dec 04, 2023 7.120 7.475 7.120 7.360 1,125,925 +0.19(+2.65%)
Dec 01, 2023 6.890 7.200 6.800 7.170 1,146,239 +0.23(+3.31%)
Nov 30, 2023 6.900 7.080 6.755 6.940 1,630,948 +0.08(+1.17%)
Nov 29, 2023 6.940 7.225 6.740 6.860 1,262,558 +0.00(+0.00%)
Nov 28, 2023 6.770 6.940 6.720 6.860 1,086,092 +0.06(+0.88%)
Nov 27, 2023 6.910 7.055 6.780 6.800 2,035,325 -0.19(-2.72%)
Nov 24, 2023 6.640 7.065 6.640 6.990 815,510 +0.29(+4.33%)
Nov 22, 2023 6.260 6.760 6.200 6.700 1,343,555 +0.51(+8.24%)
Nov 21, 2023 6.040 6.280 6.025 6.190 1,088,692 +0.11(+1.81%)
Nov 20, 2023 5.900 6.120 5.830 6.080 1,390,217 +0.10(+1.67%)
Nov 17, 2023 5.910 6.040 5.750 5.980 1,939,038 +0.11(+1.87%)
Nov 16, 2023 5.680 5.929 5.660 5.870 1,122,781 +0.16(+2.80%)
Nov 15, 2023 5.470 5.845 5.470 5.710 1,326,433 +0.24(+4.39%)
Nov 14, 2023 5.120 5.470 4.925 5.470 1,452,166 +0.51(+10.28%)
Nov 13, 2023 4.850 4.990 4.700 4.960 1,143,968 +0.06(+1.22%)
Nov 10, 2023 4.780 4.995 4.595 4.900 1,149,845 +0.12(+2.62%)
Nov 09, 2023 5.010 5.055 4.770 4.775 806,311 -0.22(-4.50%)
Nov 08, 2023 3.800 5.000 3.800 5.000 1,103,252 +0.55(+12.36%)
Nov 07, 2023 4.370 4.505 4.235 4.450 1,126,127 +0.09(+2.06%)
Nov 06, 2023 4.510 4.510 4.250 4.360 846,827 -0.03(-0.68%)
Nov 03, 2023 4.400 4.600 4.360 4.390 961,322 +0.10(+2.33%)
Nov 02, 2023 4.370 4.395 4.210 4.290 741,999 +0.07(+1.66%)
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.