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

Cytek Biosciences Inc (NQ: CTKB )

6.220 +0.020 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 10.13 10.13 9.410 9.710 2,000,867 -0.39(-3.86%)
May 27, 2022 9.840 10.11 9.680 10.10 915,838 +0.39(+4.02%)
May 26, 2022 9.300 9.780 9.210 9.710 545,722 +0.45(+4.86%)
May 25, 2022 9.650 9.650 8.940 9.260 541,001 -0.48(-4.93%)
May 24, 2022 9.880 10.07 9.560 9.740 626,863 -0.32(-3.18%)
May 23, 2022 9.660 10.10 9.370 10.06 1,008,229 +0.35(+3.60%)
May 20, 2022 9.880 10.04 9.350 9.710 638,304 -0.11(-1.12%)
May 19, 2022 9.580 10.16 9.575 9.820 649,822 +0.17(+1.76%)
May 18, 2022 9.820 10.10 9.380 9.650 1,406,159 -0.45(-4.46%)
May 17, 2022 10.00 10.14 9.400 10.10 2,004,311 +0.20(+2.02%)
May 16, 2022 9.280 9.930 9.200 9.900 1,643,498 +0.52(+5.54%)
May 13, 2022 8.370 9.410 8.370 9.380 1,688,589 +1.25(+15.38%)
May 12, 2022 7.520 8.439 7.420 8.130 767,580 +0.72(+9.72%)
May 11, 2022 7.950 8.073 7.380 7.410 387,495 -0.63(-7.84%)
May 10, 2022 8.220 8.540 7.600 8.040 458,550 +0.22(+2.81%)
May 09, 2022 8.620 8.620 7.750 7.820 503,676 -0.97(-11.04%)
May 06, 2022 9.120 9.200 8.500 8.790 506,213 -0.38(-4.14%)
May 05, 2022 9.520 9.520 9.012 9.170 411,451 -0.48(-4.97%)
May 04, 2022 9.300 9.710 8.860 9.650 555,143 +0.40(+4.32%)
May 03, 2022 9.610 9.810 9.180 9.250 985,216 -0.37(-3.85%)
May 02, 2022 9.460 9.780 9.330 9.620 421,511 +0.17(+1.80%)
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%)
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.