Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

6.710 +0.080 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2022 10.98 10.98 10.53 10.88 758,056 +0.10(+0.93%)
Mar 31, 2022 10.92 11.12 10.73 10.78 717,351 -0.21(-1.91%)
Mar 30, 2022 11.00 11.49 10.84 10.99 858,889 +0.00(+0.00%)
Mar 29, 2022 9.940 11.16 9.940 10.99 1,127,427 +1.09(+11.01%)
Mar 28, 2022 9.930 10.49 9.710 9.900 646,856 +0.01(+0.10%)
Mar 25, 2022 10.42 10.47 9.840 9.890 751,973 -0.53(-5.09%)
Mar 24, 2022 10.64 10.71 10.29 10.42 809,062 -0.24(-2.25%)
Mar 23, 2022 11.32 11.32 10.50 10.66 888,582 -0.78(-6.82%)
Mar 22, 2022 11.34 11.58 11.28 11.44 1,735,667 +0.08(+0.70%)
Mar 21, 2022 12.09 12.34 11.27 11.36 2,570,779 -0.83(-6.81%)
Mar 18, 2022 12.00 12.61 11.90 12.19 11,921,948 +0.08(+0.66%)
Mar 17, 2022 12.52 12.68 12.00 12.11 2,685,849 -0.28(-2.26%)
Mar 16, 2022 12.39 12.79 12.09 12.39 2,484,237 +0.20(+1.64%)
Mar 15, 2022 12.10 12.53 12.01 12.19 1,427,048 +0.02(+0.16%)
Mar 14, 2022 12.46 12.78 12.02 12.17 1,638,296 -0.25(-2.01%)
Mar 11, 2022 13.00 13.19 12.42 12.42 1,197,980 -0.50(-3.87%)
Mar 10, 2022 12.85 13.12 12.77 12.92 1,030,501 -0.11(-0.84%)
Mar 09, 2022 13.24 13.75 12.95 13.03 967,436 +0.07(+0.54%)
Mar 08, 2022 12.25 13.30 12.10 12.96 1,902,190 +0.68(+5.54%)
Mar 07, 2022 13.57 14.02 12.27 12.28 1,924,818 -1.18(-8.77%)
Mar 04, 2022 13.16 13.56 12.90 13.46 1,238,730 +0.05(+0.37%)
Mar 03, 2022 13.23 13.50 13.00 13.41 1,154,628 +0.20(+1.51%)
Mar 02, 2022 12.83 13.39 12.63 13.21 1,119,808 +0.29(+2.24%)
Mar 01, 2022 13.50 13.59 12.85 12.92 1,371,420 -0.72(-5.28%)
Feb 28, 2022 13.22 13.73 12.89 13.64 2,105,395 +0.39(+2.94%)
Feb 25, 2022 13.27 13.32 12.91 13.25 1,519,451 +0.05(+0.38%)
Feb 24, 2022 13.12 13.38 12.59 13.20 2,168,799 +0.08(+0.61%)
Feb 23, 2022 13.76 13.97 12.96 13.12 1,739,506 -0.34(-2.53%)
Feb 22, 2022 13.09 13.76 12.88 13.46 1,844,260 -0.47(-3.37%)
Feb 18, 2022 13.93 0 -0.89(-6.01%)
Feb 17, 2022 15.18 15.38 14.50 14.82 1,107,909 -0.17(-1.13%)
Feb 16, 2022 14.93 15.20 14.65 14.99 832,850 -0.01(-0.07%)
Feb 15, 2022 14.89 15.28 14.63 15.00 1,677,591 +0.53(+3.66%)
Feb 14, 2022 14.96 15.21 14.26 14.47 1,008,006 -0.44(-2.95%)
Feb 11, 2022 14.89 15.14 14.47 14.91 973,971 +0.02(+0.13%)
Feb 10, 2022 14.42 15.56 14.18 14.89 1,455,597 +0.27(+1.85%)
Feb 09, 2022 14.81 15.00 14.58 14.62 1,182,914 +0.04(+0.27%)
Feb 08, 2022 14.58 14.83 14.28 14.58 1,162,184 +0.00(+0.00%)
Feb 07, 2022 14.28 14.74 14.00 14.58 742,093 +0.40(+2.82%)
Feb 04, 2022 13.38 14.28 13.27 14.18 699,288 +0.74(+5.51%)
Feb 03, 2022 14.33 13.18 13.44 1,874,807 -1.08(-7.44%)
Feb 02, 2022 14.55 14.56 13.85 14.52 226,233 +0.05(+0.35%)
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.