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

Cytek Biosciences, Inc. - Common Stock (NQ: CTKB )

6.320 +0.130 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.040 6.390 6.040 6.320 2,028,591 +0.14(+2.27%)
Dec 19, 2024 6.430 6.515 6.060 6.180 451,275 -0.06(-0.96%)
Dec 18, 2024 6.510 6.780 6.140 6.240 716,063 -0.19(-2.95%)
Dec 17, 2024 6.520 6.590 6.370 6.430 504,599 -0.15(-2.28%)
Dec 16, 2024 6.190 6.580 6.188 6.580 592,022 +0.37(+5.96%)
Dec 13, 2024 6.430 6.430 6.110 6.210 537,173 -0.26(-4.02%)
Dec 12, 2024 6.510 6.600 6.410 6.470 428,820 -0.09(-1.37%)
Dec 11, 2024 6.760 6.770 6.455 6.560 418,142 -0.17(-2.53%)
Dec 10, 2024 6.830 6.890 6.630 6.730 638,572 -0.07(-1.03%)
Dec 09, 2024 6.490 6.880 6.470 6.800 803,336 +0.33(+5.10%)
Dec 06, 2024 6.610 6.850 6.415 6.470 435,380 -0.07(-1.07%)
Dec 05, 2024 6.650 6.770 6.520 6.540 465,553 -0.15(-2.24%)
Dec 04, 2024 6.680 6.805 6.515 6.690 691,570 -0.01(-0.22%)
Dec 03, 2024 6.880 6.900 6.620 6.705 523,961 -0.21(-3.11%)
Dec 02, 2024 6.500 6.925 6.370 6.920 635,210 +0.39(+5.97%)
Nov 29, 2024 6.540 6.610 6.460 6.530 519,326 +0.03(+0.46%)
Nov 27, 2024 6.490 6.560 6.402 6.500 575,728 +0.09(+1.40%)
Nov 26, 2024 6.600 6.630 6.290 6.410 668,829 -0.28(-4.19%)
Nov 25, 2024 6.680 6.830 6.510 6.690 602,329 +0.14(+2.14%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.