Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

5.520 -0.540 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 7.700 7.950 7.670 7.730 1,269,475 +0.13(+1.71%)
Aug 31, 2023 7.670 7.808 7.570 7.600 1,489,399 -0.02(-0.26%)
Aug 30, 2023 7.720 7.808 7.510 7.620 1,088,312 -0.04(-0.52%)
Aug 29, 2023 7.430 7.795 7.380 7.660 739,756 +0.21(+2.82%)
Aug 28, 2023 7.630 7.800 7.390 7.450 709,570 -0.20(-2.61%)
Aug 25, 2023 7.600 7.835 7.525 7.650 678,256 +0.07(+0.92%)
Aug 24, 2023 7.900 8.010 7.570 7.580 652,452 -0.35(-4.41%)
Aug 23, 2023 8.070 8.115 7.860 7.930 700,137 -0.11(-1.37%)
Aug 22, 2023 8.090 8.210 7.970 8.040 557,166 +0.00(+0.00%)
Aug 21, 2023 8.280 8.370 7.820 8.040 651,824 -0.42(-4.96%)
Aug 18, 2023 8.400 8.575 8.330 8.460 707,739 -0.04(-0.47%)
Aug 17, 2023 8.340 8.630 8.340 8.500 569,086 +0.14(+1.74%)
Aug 16, 2023 8.660 8.750 8.335 8.355 884,313 -0.36(-4.08%)
Aug 15, 2023 8.920 8.960 8.665 8.710 750,593 -0.21(-2.35%)
Aug 14, 2023 9.370 9.370 8.810 8.920 671,142 -0.47(-5.01%)
Aug 11, 2023 9.010 9.390 9.010 9.390 556,653 +0.29(+3.19%)
Aug 10, 2023 8.990 9.380 8.920 9.100 620,551 +0.11(+1.22%)
Aug 09, 2023 8.900 9.270 8.710 8.990 795,694 +0.07(+0.78%)
Aug 08, 2023 9.090 9.190 8.700 8.920 1,583,785 -0.25(-2.73%)
Aug 07, 2023 9.080 9.190 8.810 9.170 647,267 +0.08(+0.88%)
Aug 04, 2023 8.920 9.240 8.895 9.090 473,854 +0.20(+2.25%)
Aug 03, 2023 8.900 8.920 8.710 8.890 362,520 -0.04(-0.45%)
Aug 02, 2023 8.790 8.950 8.700 8.930 375,778 +0.03(+0.34%)
Aug 01, 2023 8.930 9.100 8.770 8.900 653,941 -0.06(-0.67%)
Jul 31, 2023 9.020 9.090 8.950 8.960 927,744 -0.03(-0.33%)
Jul 28, 2023 8.920 9.110 8.850 8.990 604,035 +0.09(+1.01%)
Jul 27, 2023 9.080 9.200 8.745 8.900 508,686 -0.10(-1.11%)
Jul 26, 2023 9.130 9.160 8.830 9.000 840,337 -0.21(-2.28%)
Jul 25, 2023 9.150 9.400 9.150 9.210 1,063,488 +0.01(+0.11%)
Jul 24, 2023 8.900 9.340 8.890 9.200 637,929 +0.30(+3.37%)
Jul 21, 2023 8.910 8.970 8.650 8.900 536,851 +0.03(+0.34%)
Jul 20, 2023 8.800 9.030 8.760 8.870 520,504 +0.08(+0.91%)
Jul 19, 2023 8.900 8.935 8.630 8.790 834,397 -0.21(-2.33%)
Jul 18, 2023 8.980 9.160 8.965 9.000 964,949 +0.00(+0.00%)
Jul 17, 2023 9.030 9.160 8.965 9.000 1,218,395 -0.01(-0.11%)
Jul 14, 2023 9.070 9.150 8.860 9.010 818,902 -0.13(-1.42%)
Jul 13, 2023 9.520 9.520 8.960 9.140 718,512 -0.36(-3.79%)
Jul 12, 2023 9.150 9.580 9.060 9.500 723,664 +0.50(+5.56%)
Jul 11, 2023 8.860 9.020 8.765 9.000 442,754 +0.14(+1.58%)
Jul 10, 2023 8.450 8.915 8.400 8.860 467,445 +0.37(+4.36%)
Jul 07, 2023 8.320 8.570 8.320 8.490 373,456 +0.20(+2.41%)
Jul 06, 2023 8.280 8.330 8.140 8.290 477,129 -0.11(-1.31%)
Jul 05, 2023 8.280 8.490 8.220 8.400 397,097 +0.13(+1.57%)
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.