Indicators

Cytek Biosciences Inc (NQ: CTKB )

6.100 -0.080 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.620	9.980	9.400	9.450	529,480	-0.20(-2.07%)
Apr 28, 2022	9.260	9.670	8.830	9.650	1,428,341	+0.49(+5.35%)
Apr 27, 2022	9.260	9.607	9.130	9.160	385,596	-0.09(-0.97%)
Apr 26, 2022	9.510	9.675	9.170	9.250	482,939	-0.36(-3.75%)
Apr 25, 2022	9.220	9.649	9.220	9.610	502,346	+0.18(+1.91%)
Apr 22, 2022	9.700	9.870	9.400	9.430	671,200	-0.38(-3.87%)
Apr 21, 2022	10.22	10.36	9.765	9.810	338,331	-0.31(-3.06%)
Apr 20, 2022	10.44	10.44	10.01	10.12	299,572	-0.29(-2.79%)
Apr 19, 2022	10.36	10.52	9.950	10.41	439,144	-0.01(-0.10%)
Apr 18, 2022	10.39	10.63	9.970	10.42	594,757	+0.05(+0.48%)
Apr 14, 2022	10.75	10.75	10.25	10.37	420,279	-0.18(-1.71%)
Apr 13, 2022	10.20	10.63	10.11	10.55	336,587	+0.34(+3.33%)
Apr 12, 2022	10.37	10.63	9.910	10.21	600,661	-0.06(-0.58%)
Apr 11, 2022	10.10	10.42	9.870	10.27	453,379	+0.05(+0.49%)
Apr 08, 2022	10.68	10.83	10.19	10.22	483,210	-0.44(-4.13%)
Apr 07, 2022	10.49	10.79	10.35	10.66	788,440	+0.15(+1.43%)
Apr 06, 2022	10.87	10.87	10.28	10.51	564,874	-0.48(-4.37%)
Apr 05, 2022	11.38	11.54	10.91	10.99	626,493	-0.57(-4.93%)
Apr 04, 2022	10.86	11.60	10.86	11.56	617,224	+0.68(+6.25%)

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.