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

Cytek Biosciences Inc (NQ: CTKB )

5.650 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2023 10.73 10.73 9.230 9.490 822,675 -0.81(-7.86%)
Feb 28, 2023 10.54 10.91 10.26 10.30 1,094,045 -0.24(-2.28%)
Feb 27, 2023 11.26 11.28 10.49 10.54 488,485 -0.62(-5.56%)
Feb 24, 2023 10.95 11.21 10.80 11.16 419,313 +0.07(+0.63%)
Feb 23, 2023 11.45 11.45 10.89 11.09 362,493 -0.16(-1.42%)
Feb 22, 2023 11.03 11.29 10.84 11.25 570,417 +0.28(+2.55%)
Feb 21, 2023 11.32 11.38 10.78 10.97 742,597 -0.57(-4.94%)
Feb 17, 2023 11.80 11.85 11.52 11.54 412,164 -0.24(-2.04%)
Feb 16, 2023 11.69 12.05 11.56 11.78 446,995 -0.15(-1.26%)
Feb 15, 2023 11.72 11.96 11.49 11.93 438,922 +0.07(+0.59%)
Feb 14, 2023 12.80 13.06 10.91 11.86 993,119 -1.14(-8.77%)
Feb 13, 2023 12.77 13.03 12.47 13.00 298,359 +0.27(+2.12%)
Feb 10, 2023 12.65 13.77 12.46 12.73 352,662 +0.00(+0.00%)
Feb 09, 2023 13.03 13.32 12.63 12.73 407,443 -0.27(-2.08%)
Feb 08, 2023 13.36 13.62 12.98 13.00 725,361 -0.47(-3.49%)
Feb 07, 2023 13.14 13.49 12.91 13.47 540,415 +0.28(+2.12%)
Feb 06, 2023 13.31 13.48 13.00 13.19 632,209 -0.20(-1.49%)
Feb 03, 2023 13.01 13.51 12.78 13.39 1,017,401 +0.15(+1.13%)
Feb 02, 2023 12.43 13.28 12.43 13.24 1,041,034 +0.95(+7.73%)
Feb 01, 2023 12.07 12.52 11.89 12.29 885,209 +0.24(+1.99%)
Jan 31, 2023 11.78 12.44 11.78 12.05 552,301 +0.34(+2.90%)
Jan 30, 2023 11.79 11.84 11.57 11.71 418,422 -0.22(-1.84%)
Jan 27, 2023 11.62 12.06 11.62 11.93 381,111 +0.29(+2.49%)
Jan 26, 2023 11.67 11.88 11.43 11.64 529,273 +0.11(+0.95%)
Jan 25, 2023 11.10 11.56 10.88 11.53 645,056 +0.29(+2.58%)
Jan 24, 2023 10.82 11.28 10.70 11.24 485,582 +0.29(+2.65%)
Jan 23, 2023 10.95 11.31 10.81 10.95 1,102,809 -0.06(-0.54%)
Jan 20, 2023 11.13 11.16 10.84 11.01 1,375,509 +0.00(+0.00%)
Jan 19, 2023 11.75 11.75 10.74 11.01 768,907 -0.80(-6.77%)
Jan 18, 2023 11.71 12.36 11.69 11.81 621,547 +0.08(+0.68%)
Jan 17, 2023 10.88 11.99 10.88 11.73 922,338 +0.74(+6.73%)
Jan 13, 2023 11.08 11.08 10.65 10.99 438,212 -0.17(-1.52%)
Jan 12, 2023 10.86 11.18 10.43 11.16 675,184 +0.38(+3.53%)
Jan 11, 2023 10.72 10.87 10.29 10.78 720,870 -0.02(-0.19%)
Jan 10, 2023 10.77 11.29 10.69 10.80 757,749 +0.23(+2.18%)
Jan 09, 2023 10.96 10.96 10.46 10.57 1,070,274 -0.30(-2.76%)
Jan 06, 2023 10.49 10.93 10.28 10.87 728,636 +0.50(+4.82%)
Jan 05, 2023 10.47 10.65 10.24 10.37 431,972 -0.25(-2.35%)
Jan 04, 2023 10.24 10.69 10.03 10.62 951,948 +0.50(+4.94%)
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.