Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

7.360 +0.190 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 7.120 7.475 7.120 7.360 1,125,925 +0.19(+2.65%)
Dec 01, 2023 6.890 7.200 6.800 7.170 1,146,239 +0.23(+3.31%)
Nov 30, 2023 6.900 7.080 6.755 6.940 1,630,948 +0.08(+1.17%)
Nov 29, 2023 6.940 7.225 6.740 6.860 1,262,558 +0.00(+0.00%)
Nov 28, 2023 6.770 6.940 6.720 6.860 1,086,092 +0.06(+0.88%)
Nov 27, 2023 6.910 7.055 6.780 6.800 2,035,325 -0.19(-2.72%)
Nov 24, 2023 6.640 7.065 6.640 6.990 815,510 +0.29(+4.33%)
Nov 22, 2023 6.260 6.760 6.200 6.700 1,343,555 +0.51(+8.24%)
Nov 21, 2023 6.040 6.280 6.025 6.190 1,088,692 +0.11(+1.81%)
Nov 20, 2023 5.900 6.120 5.830 6.080 1,390,217 +0.10(+1.67%)
Nov 17, 2023 5.910 6.040 5.750 5.980 1,939,038 +0.11(+1.87%)
Nov 16, 2023 5.680 5.929 5.660 5.870 1,122,781 +0.16(+2.80%)
Nov 15, 2023 5.470 5.845 5.470 5.710 1,326,433 +0.24(+4.39%)
Nov 14, 2023 5.120 5.470 4.925 5.470 1,452,166 +0.51(+10.28%)
Nov 13, 2023 4.850 4.980 4.700 4.960 1,143,968 +0.06(+1.22%)
Nov 10, 2023 4.780 4.995 4.595 4.900 1,149,845 +0.12(+2.62%)
Nov 09, 2023 5.010 5.055 4.770 4.775 806,311 -0.22(-4.50%)
Nov 08, 2023 3.800 5.000 3.800 5.000 1,103,252 +0.55(+12.36%)
Nov 07, 2023 4.370 4.505 4.235 4.450 1,126,127 +0.09(+2.06%)
Nov 06, 2023 4.510 4.510 4.250 4.360 846,827 -0.03(-0.68%)
Nov 03, 2023 4.400 4.600 4.360 4.390 961,322 +0.10(+2.33%)
Nov 02, 2023 4.370 4.395 4.210 4.290 741,999 +0.07(+1.66%)
Nov 01, 2023 4.220 4.290 4.075 4.220 1,134,591 +0.01(+0.24%)
Oct 31, 2023 4.140 4.445 4.060 4.210 2,884,129 +0.11(+2.68%)
Oct 30, 2023 4.390 4.510 4.060 4.100 3,191,791 -0.23(-5.31%)
Oct 27, 2023 4.600 4.650 4.275 4.330 993,246 -0.27(-5.87%)
Oct 26, 2023 4.550 4.660 4.475 4.600 701,712 +0.10(+2.22%)
Oct 25, 2023 4.680 4.690 4.480 4.500 494,135 -0.25(-5.26%)
Oct 24, 2023 4.550 4.790 4.460 4.750 658,842 +0.13(+2.81%)
Oct 23, 2023 4.620 4.770 4.600 4.620 1,107,876 -0.04(-0.86%)
Oct 20, 2023 4.720 4.890 4.640 4.660 1,484,695 -0.07(-1.48%)
Oct 19, 2023 4.830 4.940 4.720 4.730 692,309 -0.11(-2.27%)
Oct 18, 2023 5.060 5.060 4.805 4.840 642,782 -0.29(-5.65%)
Oct 17, 2023 4.880 5.380 4.760 5.130 1,507,603 +0.31(+6.43%)
Oct 16, 2023 5.090 5.145 4.785 4.820 863,248 -0.20(-3.98%)
Oct 13, 2023 5.000 5.000 4.870 5.020 385,670 +0.05(+1.01%)
Oct 12, 2023 5.280 5.300 4.825 4.970 1,143,257 -0.40(-7.45%)
Oct 11, 2023 5.370 5.640 5.230 5.370 1,192,549 -0.03(-0.56%)
Oct 10, 2023 5.390 5.605 5.309 5.400 481,954 +0.03(+0.56%)
Oct 09, 2023 5.320 5.420 5.185 5.370 644,859 +0.01(+0.19%)
Oct 06, 2023 5.390 5.470 5.320 5.360 502,418 -0.08(-1.47%)
Oct 05, 2023 5.410 5.460 5.240 5.440 842,066 +0.01(+0.18%)
Oct 04, 2023 5.520 5.520 5.250 5.430 685,067 -0.12(-2.16%)
Oct 03, 2023 5.360 5.600 5.340 5.550 869,154 +0.15(+2.78%)
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.