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

Cytek Biosciences Inc (NQ: CTKB )

5.340 -0.050 (-0.93%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 5.650 5.770 5.350 5.390 475,259 -0.35(-6.10%)
Aug 30, 2024 5.700 5.760 5.650 5.740 489,773 +0.05(+0.88%)
Aug 29, 2024 5.750 5.790 5.640 5.690 372,652 +0.02(+0.35%)
Aug 28, 2024 5.600 5.740 5.580 5.670 464,665 +0.06(+1.07%)
Aug 27, 2024 5.620 5.700 5.600 5.610 492,136 -0.06(-1.06%)
Aug 26, 2024 5.660 5.685 5.480 5.670 619,086 +0.02(+0.35%)
Aug 23, 2024 5.300 5.705 5.200 5.650 788,639 +0.42(+8.03%)
Aug 22, 2024 5.400 5.410 5.200 5.230 391,788 -0.15(-2.79%)
Aug 21, 2024 5.240 5.465 5.240 5.380 543,394 +0.07(+1.32%)
Aug 20, 2024 5.510 5.540 5.310 5.310 374,819 -0.22(-3.98%)
Aug 19, 2024 5.400 5.600 5.400 5.530 451,157 +0.04(+0.73%)
Aug 16, 2024 5.370 5.545 5.330 5.490 549,235 +0.08(+1.48%)
Aug 15, 2024 5.400 5.558 5.340 5.410 576,470 +0.11(+2.08%)
Aug 14, 2024 5.380 5.380 5.170 5.300 790,952 -0.05(-0.93%)
Aug 13, 2024 5.290 5.400 5.150 5.350 475,105 +0.12(+2.29%)
Aug 12, 2024 5.200 5.415 5.200 5.230 551,180 +0.01(+0.19%)
Aug 09, 2024 5.440 5.450 5.200 5.220 621,525 -0.20(-3.69%)
Aug 08, 2024 5.200 5.580 5.135 5.420 741,283 +0.33(+6.48%)
Aug 07, 2024 5.700 5.970 4.910 5.090 2,084,862 -0.53(-9.43%)
Aug 06, 2024 5.810 5.955 5.530 5.620 783,019 -0.21(-3.60%)
Aug 05, 2024 5.660 5.840 5.480 5.830 626,249 -0.23(-3.80%)
Aug 02, 2024 6.050 6.200 5.890 6.060 553,023 -0.35(-5.46%)
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.