Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

6.020 -0.150 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 6.170 6.270 5.870 6.020 1,394,395 -0.15(-2.43%)
Apr 12, 2024 6.230 6.250 6.120 6.170 465,540 -0.13(-2.06%)
Apr 11, 2024 6.280 6.420 6.230 6.300 354,777 +0.05(+0.80%)
Apr 10, 2024 6.530 6.640 6.210 6.250 575,726 -0.66(-9.55%)
Apr 09, 2024 6.690 7.020 6.660 6.910 563,823 +0.21(+3.13%)
Apr 08, 2024 6.620 6.750 6.490 6.700 730,839 +0.16(+2.45%)
Apr 05, 2024 6.450 6.620 6.361 6.540 582,134 +0.05(+0.77%)
Apr 04, 2024 6.680 6.915 6.480 6.490 948,275 -0.07(-1.07%)
Apr 03, 2024 6.450 6.590 6.390 6.560 497,798 +0.04(+0.61%)
Apr 02, 2024 6.610 6.650 6.425 6.520 843,661 -0.18(-2.69%)
Apr 01, 2024 6.720 6.960 6.470 6.700 540,170 -0.01(-0.15%)
Mar 28, 2024 6.600 6.795 6.600 6.710 684,001 +0.08(+1.21%)
Mar 27, 2024 6.230 6.670 6.230 6.630 533,857 +0.34(+5.41%)
Mar 26, 2024 6.490 6.490 6.160 6.290 966,850 -0.10(-1.56%)
Mar 25, 2024 6.540 6.595 6.345 6.390 495,008 -0.08(-1.24%)
Mar 22, 2024 6.650 6.680 6.410 6.470 747,175 -0.14(-2.12%)
Mar 21, 2024 6.820 6.930 6.600 6.610 677,948 -0.09(-1.34%)
Mar 20, 2024 6.700 6.820 6.280 6.700 957,670 +0.00(+0.00%)
Mar 19, 2024 6.730 6.855 6.550 6.700 781,727 -0.10(-1.47%)
Mar 18, 2024 6.990 6.990 6.520 6.800 990,013 -0.15(-2.16%)
Mar 15, 2024 6.730 7.010 6.680 6.950 1,332,968 +0.13(+1.91%)
Mar 14, 2024 6.750 6.880 6.580 6.820 983,522 +0.08(+1.19%)
Mar 13, 2024 6.800 6.880 6.660 6.740 933,016 -0.12(-1.75%)
Mar 12, 2024 7.070 7.210 6.855 6.860 738,978 -0.36(-4.99%)
Mar 11, 2024 7.120 7.270 6.810 7.220 1,110,128 +0.10(+1.40%)
Mar 08, 2024 7.300 7.400 6.880 7.120 958,042 -0.04(-0.49%)
Mar 07, 2024 7.070 7.350 7.060 7.155 497,792 +0.08(+1.20%)
Mar 06, 2024 8.080 8.175 7.050 7.070 805,560 -1.07(-13.14%)
Mar 05, 2024 8.330 8.440 7.930 8.140 515,763 -0.33(-3.90%)
Mar 04, 2024 9.330 9.328 8.060 8.470 1,088,557 -0.68(-7.43%)
Mar 01, 2024 7.960 9.170 7.645 9.150 1,279,139 +1.45(+18.83%)
Feb 29, 2024 8.900 9.070 7.540 7.700 1,452,367 -1.04(-11.90%)
Feb 28, 2024 8.630 8.875 8.210 8.740 691,673 -0.11(-1.24%)
Feb 27, 2024 8.860 8.965 8.710 8.850 584,056 +0.08(+0.91%)
Feb 26, 2024 8.720 8.960 8.640 8.770 478,888 +0.05(+0.57%)
Feb 23, 2024 8.340 8.730 8.340 8.720 291,278 +0.23(+2.71%)
Feb 22, 2024 8.420 8.555 8.410 8.490 396,411 +0.04(+0.47%)
Feb 21, 2024 8.320 8.465 8.150 8.450 419,710 +0.07(+0.84%)
Feb 20, 2024 8.300 8.410 8.136 8.380 539,336 -0.13(-1.53%)
Feb 16, 2024 8.650 8.840 8.270 8.510 677,811 -0.21(-2.41%)
Feb 15, 2024 8.630 8.830 8.460 8.720 715,288 +0.27(+3.20%)
Feb 14, 2024 8.080 8.480 8.005 8.450 358,689 +0.55(+6.96%)
Feb 13, 2024 7.900 8.180 7.695 7.900 579,430 -0.74(-8.56%)
Feb 12, 2024 8.290 8.710 8.290 8.640 671,981 +0.36(+4.35%)
Feb 09, 2024 8.210 8.380 8.160 8.280 429,282 +0.10(+1.22%)
Feb 08, 2024 7.930 8.380 7.840 8.180 522,321 +0.32(+4.07%)
Feb 07, 2024 7.980 7.980 7.725 7.860 302,292 -0.08(-1.01%)
Feb 06, 2024 7.580 7.940 7.560 7.940 392,677 +0.31(+4.06%)
Feb 05, 2024 7.730 7.820 7.609 7.630 389,859 -0.25(-3.17%)
Feb 02, 2024 7.700 7.950 7.550 7.880 395,275 +0.07(+0.90%)
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.