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 (%)
May 31, 2023 7.950 8.200 7.715 7.810 817,539 -0.14(-1.76%)
May 30, 2023 8.040 8.190 7.865 7.950 624,926 -0.05(-0.62%)
May 26, 2023 7.820 8.140 7.820 8.000 561,161 +0.09(+1.14%)
May 25, 2023 7.900 8.005 7.710 7.910 877,168 -0.01(-0.13%)
May 24, 2023 7.800 8.025 7.470 7.920 864,812 +0.03(+0.38%)
May 23, 2023 7.870 8.130 7.770 7.890 994,140 +0.02(+0.25%)
May 22, 2023 7.080 7.935 6.960 7.870 1,226,694 +0.84(+11.95%)
May 19, 2023 6.880 7.470 6.820 7.030 2,063,280 +0.34(+5.08%)
May 18, 2023 6.810 6.950 6.450 6.690 1,237,555 -0.17(-2.48%)
May 17, 2023 6.890 7.000 6.650 6.860 1,092,061 -0.03(-0.44%)
May 16, 2023 7.150 7.208 6.825 6.890 2,049,896 -0.39(-5.36%)
May 15, 2023 7.480 7.525 7.130 7.280 1,390,144 -0.21(-2.80%)
May 12, 2023 8.060 8.125 7.400 7.490 2,509,485 -0.63(-7.76%)
May 11, 2023 8.840 8.900 8.100 8.120 2,950,427 -0.75(-8.40%)
May 10, 2023 10.85 10.90 8.660 8.865 6,244,905 -2.80(-24.04%)
May 09, 2023 11.43 11.71 11.20 11.67 857,753 +0.07(+0.60%)
May 08, 2023 11.88 11.88 11.35 11.60 626,132 -0.32(-2.68%)
May 05, 2023 12.08 12.10 11.72 11.92 905,204 -0.07(-0.58%)
May 04, 2023 11.84 12.31 11.82 11.99 1,399,983 +0.11(+0.93%)
May 03, 2023 11.46 12.19 11.46 11.88 2,139,526 +0.44(+3.85%)
May 02, 2023 11.69 11.84 11.35 11.44 1,343,032 -0.31(-2.64%)
May 01, 2023 11.42 11.85 11.23 11.75 2,167,079 +0.27(+2.35%)
Apr 28, 2023 10.85 11.64 10.85 11.48 19,313,796 +0.54(+4.94%)
Apr 27, 2023 10.89 11.16 10.72 10.94 2,097,043 +0.09(+0.83%)
Apr 26, 2023 10.43 11.09 10.28 10.85 3,675,519 +1.28(+13.38%)
Apr 25, 2023 9.990 10.02 9.430 9.570 725,116 -0.58(-5.71%)
Apr 24, 2023 10.13 10.79 10.04 10.15 466,479 +0.05(+0.50%)
Apr 21, 2023 9.510 10.14 9.510 10.10 463,191 +0.57(+5.98%)
Apr 20, 2023 9.600 9.740 9.460 9.530 429,223 -0.21(-2.16%)
Apr 19, 2023 9.810 9.890 9.600 9.740 489,256 -0.07(-0.71%)
Apr 18, 2023 10.32 10.66 9.720 9.810 571,551 -0.41(-4.01%)
Apr 17, 2023 10.21 10.42 9.790 10.22 1,261,380 +0.04(+0.39%)
Apr 14, 2023 10.30 10.46 10.14 10.18 708,245 -0.12(-1.17%)
Apr 13, 2023 9.840 10.51 9.665 10.30 886,269 +0.59(+6.08%)
Apr 12, 2023 9.670 9.780 9.550 9.710 652,321 +0.16(+1.68%)
Apr 11, 2023 9.020 9.655 9.020 9.550 678,899 +0.57(+6.35%)
Apr 10, 2023 8.920 9.010 8.710 8.980 624,215 +0.00(+0.00%)
Apr 06, 2023 8.670 8.990 8.670 8.980 409,960 +0.31(+3.58%)
Apr 05, 2023 8.570 8.730 8.490 8.670 406,049 +0.01(+0.12%)
Apr 04, 2023 8.860 8.860 8.470 8.660 587,028 -0.21(-2.37%)
Apr 03, 2023 9.170 9.310 8.690 8.870 880,113 -0.32(-3.48%)
Mar 31, 2023 9.080 9.390 8.950 9.190 1,108,997 +0.28(+3.14%)
Mar 30, 2023 8.940 9.220 8.720 8.910 717,542 +0.06(+0.68%)
Mar 29, 2023 8.730 9.030 8.650 8.850 429,219 +0.26(+3.03%)
Mar 28, 2023 8.500 9.210 8.420 8.590 532,364 +0.03(+0.35%)
Mar 27, 2023 8.610 8.685 8.460 8.560 374,436 +0.12(+1.42%)
Mar 24, 2023 8.840 8.840 8.170 8.440 762,514 -0.31(-3.54%)
Mar 23, 2023 8.860 9.025 8.720 8.750 729,843 -0.05(-0.57%)
Mar 22, 2023 9.310 9.310 8.790 8.800 528,311 -0.55(-5.88%)
Mar 21, 2023 9.280 9.463 9.130 9.350 620,448 +0.20(+2.19%)
Mar 20, 2023 9.500 9.540 9.140 9.150 403,436 -0.35(-3.68%)
Mar 17, 2023 9.490 9.679 9.300 9.500 944,968 -0.06(-0.63%)
Mar 16, 2023 9.640 9.780 9.440 9.560 932,244 -0.14(-1.44%)
Mar 15, 2023 9.340 9.863 9.180 9.700 871,957 +0.12(+1.25%)
Mar 14, 2023 9.750 9.860 9.280 9.580 1,494,276 +0.14(+1.48%)
Mar 13, 2023 8.950 9.615 8.950 9.440 632,918 +0.33(+3.62%)
Mar 10, 2023 9.480 9.580 8.980 9.110 841,390 -0.27(-2.88%)
Mar 09, 2023 9.840 10.10 9.380 9.380 615,574 -0.45(-4.58%)
Mar 08, 2023 10.10 10.19 9.810 9.830 631,382 -0.17(-1.70%)
Mar 07, 2023 10.15 10.35 9.920 10.00 694,886 -0.15(-1.48%)
Mar 06, 2023 10.42 10.66 10.07 10.15 891,327 -0.46(-4.34%)
Mar 03, 2023 9.780 10.82 9.660 10.61 900,663 +0.97(+10.06%)
Mar 02, 2023 9.330 9.710 9.180 9.640 920,753 +0.15(+1.58%)
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.