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

Cytek Biosciences Inc (NQ: CTKB )

6.550 +0.090 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 6.510 6.690 6.463 6.550 496,670 +0.09(+1.39%)
Nov 21, 2024 6.200 6.540 6.020 6.460 598,006 +0.33(+5.38%)
Nov 20, 2024 6.090 6.300 5.980 6.130 419,152 +0.00(+0.00%)
Nov 19, 2024 5.680 6.140 5.680 6.130 635,558 +0.10(+1.66%)
Nov 18, 2024 5.990 6.100 5.905 6.030 577,951 +0.08(+1.34%)
Nov 15, 2024 6.490 6.490 5.900 5.950 819,103 -0.47(-7.32%)
Nov 14, 2024 6.780 6.780 6.310 6.420 774,162 -0.36(-5.31%)
Nov 13, 2024 7.150 7.150 6.775 6.780 705,395 -0.26(-3.69%)
Nov 12, 2024 7.130 7.230 7.000 7.040 907,640 -0.11(-1.54%)
Nov 11, 2024 6.990 7.260 6.930 7.150 1,422,079 +0.10(+1.42%)
Nov 08, 2024 7.040 7.050 6.640 7.050 1,316,045 -0.17(-2.35%)
Nov 07, 2024 7.630 7.630 7.190 7.220 1,316,565 -0.18(-2.43%)
Nov 06, 2024 5.980 7.400 5.900 7.400 4,296,924 +1.96(+36.03%)
Nov 05, 2024 5.150 5.540 5.115 5.440 867,840 +0.24(+4.62%)
Nov 04, 2024 5.110 5.340 5.090 5.200 695,724 +0.09(+1.76%)
Nov 01, 2024 5.000 5.230 4.950 5.110 824,291 +0.17(+3.34%)
Oct 31, 2024 4.880 4.990 4.820 4.945 398,735 +0.04(+0.92%)
Oct 30, 2024 4.770 5.000 4.770 4.900 352,849 +0.09(+1.87%)
Oct 29, 2024 4.820 4.885 4.790 4.810 410,995 -0.08(-1.64%)
Oct 28, 2024 4.760 4.940 4.755 4.890 409,082 +0.20(+4.26%)
Oct 25, 2024 4.790 4.890 4.660 4.690 479,775 -0.10(-2.09%)
Oct 24, 2024 4.860 4.920 4.755 4.790 671,829 -0.06(-1.24%)
Oct 23, 2024 5.090 5.145 4.830 4.850 484,241 -0.24(-4.72%)
Oct 22, 2024 5.130 5.270 5.080 5.090 448,167 -0.05(-0.97%)
Oct 21, 2024 5.160 5.160 5.020 5.140 377,861 -0.03(-0.58%)
Oct 18, 2024 5.200 5.305 5.140 5.170 356,699 +0.03(+0.58%)
Oct 17, 2024 5.340 5.340 5.120 5.140 285,950 -0.22(-4.10%)
Oct 16, 2024 5.410 5.430 5.290 5.360 414,274 +0.02(+0.37%)
Oct 15, 2024 5.290 5.470 5.250 5.340 686,857 +0.02(+0.38%)
Oct 14, 2024 5.000 5.350 4.930 5.320 730,871 +0.31(+6.19%)
Oct 11, 2024 4.890 5.080 4.870 5.010 435,178 +0.14(+2.87%)
Oct 10, 2024 5.000 5.010 4.795 4.870 457,595 -0.16(-3.18%)
Oct 09, 2024 5.050 5.225 4.995 5.030 410,517 -0.01(-0.20%)
Oct 08, 2024 5.060 5.250 4.980 5.040 537,802 -0.03(-0.59%)
Oct 07, 2024 5.000 5.210 4.995 5.070 649,074 +0.01(+0.20%)
Oct 04, 2024 5.200 5.270 5.000 5.060 404,504 -0.08(-1.56%)
Oct 03, 2024 5.250 5.250 5.120 5.140 416,901 -0.10(-1.91%)
Oct 02, 2024 5.380 5.380 5.170 5.240 549,603 -0.15(-2.78%)
Oct 01, 2024 5.520 5.600 5.340 5.390 418,334 -0.15(-2.71%)
Sep 30, 2024 5.380 5.695 5.240 5.540 555,387 +0.15(+2.78%)
Sep 27, 2024 5.300 5.460 5.210 5.390 628,931 +0.19(+3.65%)
Sep 26, 2024 5.150 5.325 5.110 5.200 458,225 +0.14(+2.77%)
Sep 25, 2024 5.200 5.210 4.995 5.060 432,128 -0.15(-2.88%)
Sep 24, 2024 5.210 5.320 5.040 5.210 466,754 +0.02(+0.39%)
Sep 23, 2024 5.130 5.200 5.000 5.190 518,240 +0.10(+1.96%)
Sep 20, 2024 5.270 5.270 5.050 5.090 2,609,782 -0.20(-3.78%)
Sep 19, 2024 5.270 5.380 5.170 5.290 455,260 +0.23(+4.55%)
Sep 18, 2024 5.350 5.385 5.040 5.060 695,926 -0.28(-5.24%)
Sep 17, 2024 5.180 5.455 5.150 5.340 468,978 +0.23(+4.50%)
Sep 16, 2024 4.940 5.200 4.880 5.110 790,800 +0.20(+4.07%)
Sep 13, 2024 4.820 4.945 4.780 4.910 664,441 +0.17(+3.59%)
Sep 12, 2024 5.450 5.450 4.710 4.740 1,045,239 -0.75(-13.66%)
Sep 11, 2024 5.480 5.655 5.415 5.490 637,475 -0.10(-1.79%)
Sep 10, 2024 5.450 5.700 5.410 5.590 1,298,129 +0.14(+2.57%)
Sep 09, 2024 5.330 5.525 5.290 5.450 824,502 +0.15(+2.83%)
Sep 06, 2024 5.460 5.480 5.260 5.300 578,273 -0.14(-2.57%)
Sep 05, 2024 5.260 5.495 5.210 5.440 448,325 +0.21(+4.02%)
Sep 04, 2024 5.380 5.420 5.200 5.230 291,710 -0.16(-2.97%)
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.