Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

6.040 -0.140 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.480 6.520 6.130 6.180 701,758 -0.18(-2.83%)
Jun 11, 2024 5.920 6.370 5.860 6.360 615,088 +0.35(+5.82%)
Jun 10, 2024 5.840 6.050 5.700 6.010 789,005 +0.01(+0.17%)
Jun 07, 2024 5.860 6.148 5.750 6.000 722,764 +0.03(+0.50%)
Jun 06, 2024 6.000 6.310 5.900 5.970 720,708 +0.24(+4.19%)
Jun 05, 2024 5.460 5.730 5.395 5.730 346,859 +0.31(+5.72%)
Jun 04, 2024 5.490 5.580 5.380 5.420 361,857 -0.11(-1.99%)
Jun 03, 2024 5.650 5.780 5.440 5.530 455,095 -0.10(-1.78%)
May 31, 2024 5.720 5.850 5.570 5.630 459,044 -0.05(-0.88%)
May 30, 2024 5.700 5.820 5.670 5.680 403,305 -0.08(-1.39%)
May 29, 2024 5.760 5.860 5.690 5.760 491,745 -0.17(-2.87%)
May 28, 2024 6.000 6.080 5.850 5.930 481,305 -0.03(-0.50%)
May 24, 2024 5.910 6.090 5.840 5.960 340,461 +0.04(+0.68%)
May 23, 2024 5.950 5.980 5.815 5.920 448,042 -0.05(-0.84%)
May 22, 2024 6.040 6.180 5.880 5.970 427,195 -0.05(-0.83%)
May 21, 2024 5.790 6.030 5.790 6.020 681,467 +0.06(+1.01%)
May 20, 2024 6.090 6.175 5.885 5.960 453,331 -0.14(-2.30%)
May 17, 2024 6.170 6.255 5.910 6.100 561,497 -0.08(-1.29%)
May 16, 2024 6.070 6.275 6.050 6.180 513,865 +0.08(+1.31%)
May 15, 2024 6.350 6.390 6.075 6.100 597,879 -0.20(-3.17%)
May 14, 2024 6.320 6.440 6.235 6.300 875,273 +0.12(+1.94%)
May 13, 2024 6.300 6.430 6.090 6.180 1,243,088 -0.12(-1.90%)
May 10, 2024 6.240 6.620 6.130 6.300 1,208,585 +0.10(+1.61%)
May 09, 2024 6.350 6.560 6.065 6.200 794,741 -0.07(-1.12%)
May 08, 2024 6.280 6.350 6.235 6.270 329,300 -0.11(-1.72%)
May 07, 2024 6.420 6.450 6.230 6.380 784,095 -0.04(-0.62%)
May 06, 2024 6.300 6.462 6.270 6.420 610,539 +0.20(+3.22%)
May 03, 2024 6.410 6.410 6.070 6.220 738,574 +0.02(+0.32%)
May 02, 2024 6.460 6.480 6.180 6.200 554,705 -0.17(-2.67%)
May 01, 2024 5.980 6.550 5.880 6.370 904,360 +0.36(+5.99%)
Apr 30, 2024 5.930 6.140 5.880 6.010 428,467 -0.02(-0.33%)
Apr 29, 2024 5.870 6.245 5.850 6.030 841,196 +0.27(+4.69%)
Apr 26, 2024 5.690 5.760 5.590 5.760 277,809 +0.13(+2.31%)
Apr 25, 2024 5.580 5.750 5.490 5.630 541,272 -0.03(-0.53%)
Apr 24, 2024 5.780 5.810 5.650 5.660 477,762 -0.15(-2.58%)
Apr 23, 2024 5.810 6.030 5.790 5.810 376,789 +0.01(+0.17%)
Apr 22, 2024 5.830 5.890 5.695 5.800 523,233 -0.12(-2.03%)
Apr 19, 2024 5.880 5.995 5.750 5.920 421,927 -0.04(-0.67%)
Apr 18, 2024 5.850 6.070 5.710 5.960 674,717 +0.04(+0.68%)
Apr 17, 2024 6.020 6.120 5.910 5.920 709,469 -0.05(-0.84%)
Apr 16, 2024 5.980 6.233 5.820 5.970 2,270,244 -0.05(-0.83%)
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%)
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.