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

Cytek Biosciences Inc (NQ: CTKB )

5.960 +0.040 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 4.980 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%)
Nov 01, 2023 4.220 4.290 4.075 4.220 1,134,591 +0.01(+0.24%)
Oct 31, 2023 4.140 4.445 4.060 4.210 2,884,129 +0.11(+2.68%)
Oct 30, 2023 4.390 4.510 4.060 4.100 3,191,791 -0.23(-5.31%)
Oct 27, 2023 4.600 4.650 4.275 4.330 993,246 -0.27(-5.87%)
Oct 26, 2023 4.550 4.660 4.475 4.600 701,712 +0.10(+2.22%)
Oct 25, 2023 4.680 4.690 4.480 4.500 494,135 -0.25(-5.26%)
Oct 24, 2023 4.550 4.790 4.460 4.750 658,842 +0.13(+2.81%)
Oct 23, 2023 4.620 4.770 4.600 4.620 1,107,876 -0.04(-0.86%)
Oct 20, 2023 4.720 4.890 4.640 4.660 1,484,695 -0.07(-1.48%)
Oct 19, 2023 4.830 4.940 4.720 4.730 692,309 -0.11(-2.27%)
Oct 18, 2023 5.060 5.060 4.805 4.840 642,782 -0.29(-5.65%)
Oct 17, 2023 4.880 5.380 4.760 5.130 1,507,603 +0.31(+6.43%)
Oct 16, 2023 5.090 5.145 4.785 4.820 863,248 -0.20(-3.98%)
Oct 13, 2023 5.000 5.000 4.870 5.020 385,670 +0.05(+1.01%)
Oct 12, 2023 5.280 5.300 4.825 4.970 1,143,257 -0.40(-7.45%)
Oct 11, 2023 5.370 5.640 5.230 5.370 1,192,549 -0.03(-0.56%)
Oct 10, 2023 5.390 5.605 5.309 5.400 481,954 +0.03(+0.56%)
Oct 09, 2023 5.320 5.420 5.185 5.370 644,859 +0.01(+0.19%)
Oct 06, 2023 5.390 5.470 5.320 5.360 502,418 -0.08(-1.47%)
Oct 05, 2023 5.410 5.460 5.240 5.440 842,066 +0.01(+0.18%)
Oct 04, 2023 5.520 5.520 5.250 5.430 685,067 -0.12(-2.16%)
Oct 03, 2023 5.360 5.600 5.340 5.550 869,154 +0.15(+2.78%)
Oct 02, 2023 5.480 5.500 5.280 5.400 1,102,293 -0.12(-2.17%)
Sep 29, 2023 6.120 6.140 5.480 5.520 1,146,000 -0.54(-8.91%)
Sep 28, 2023 6.200 6.255 5.810 6.060 1,680,829 -0.12(-1.94%)
Sep 27, 2023 6.380 6.545 6.125 6.180 748,036 -0.16(-2.52%)
Sep 26, 2023 6.400 6.535 6.330 6.340 477,854 -0.09(-1.40%)
Sep 25, 2023 6.310 6.440 6.390 6.430 298,496 +0.05(+0.78%)
Sep 22, 2023 6.420 6.545 6.360 6.380 518,505 -0.02(-0.31%)
Sep 21, 2023 6.280 6.420 6.205 6.400 480,671 +0.07(+1.11%)
Sep 20, 2023 6.450 6.709 6.320 6.330 457,568 -0.09(-1.40%)
Sep 19, 2023 6.790 6.790 6.400 6.420 710,006 -0.27(-4.04%)
Sep 18, 2023 6.980 6.980 6.690 6.690 543,240 -0.31(-4.43%)
Sep 15, 2023 7.090 7.100 6.870 7.000 5,291,843 -0.06(-0.85%)
Sep 14, 2023 7.330 7.435 7.030 7.060 1,165,439 -0.20(-2.75%)
Sep 13, 2023 7.210 7.500 7.165 7.260 1,110,068 +0.04(+0.55%)
Sep 12, 2023 6.990 7.225 6.975 7.220 735,564 +0.22(+3.14%)
Sep 11, 2023 6.880 7.075 6.880 7.000 1,116,843 +0.13(+1.89%)
Sep 08, 2023 6.880 7.005 6.820 6.870 865,372 +0.00(+0.00%)
Sep 07, 2023 6.850 6.945 6.730 6.870 957,141 -0.02(-0.29%)
Sep 06, 2023 7.050 7.325 6.870 6.890 743,473 -0.12(-1.71%)
Sep 05, 2023 7.680 7.680 6.910 7.010 1,720,752 -0.72(-9.31%)
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.