Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

7.400 +1.960 (+36.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.