Skip to main content

Cytek Biosciences Inc (NQ: CTKB )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 7.590 7.830 7.370 7.810 789,209 +0.26(+3.44%)
Jan 31, 2024 8.240 8.265 7.525 7.550 753,957 -0.72(-8.71%)
Jan 30, 2024 8.700 8.860 8.260 8.270 400,664 -0.49(-5.59%)
Jan 29, 2024 8.460 8.790 7.897 8.760 516,457 +0.28(+3.30%)
Jan 26, 2024 8.300 8.630 8.245 8.480 445,497 +0.26(+3.16%)
Jan 25, 2024 8.950 8.950 8.160 8.220 488,492 -0.46(-5.30%)
Jan 24, 2024 8.760 8.980 8.670 8.680 535,903 -0.08(-0.91%)
Jan 23, 2024 8.770 8.795 8.540 8.760 616,664 +0.14(+1.62%)
Jan 22, 2024 8.540 8.710 8.460 8.620 769,018 +0.35(+4.23%)
Jan 19, 2024 8.360 8.360 7.990 8.270 563,661 -0.04(-0.48%)
Jan 18, 2024 8.040 8.690 7.580 8.310 788,858 +0.36(+4.53%)
Jan 17, 2024 7.870 7.960 7.820 7.950 407,225 -0.07(-0.87%)
Jan 16, 2024 8.190 8.156 7.890 8.020 518,313 -0.19(-2.31%)
Jan 12, 2024 8.500 8.550 8.165 8.210 514,991 -0.13(-1.56%)
Jan 11, 2024 8.400 8.465 8.120 8.340 686,277 -0.14(-1.65%)
Jan 10, 2024 8.410 8.520 8.110 8.480 910,292 +0.03(+0.36%)
Jan 09, 2024 8.680 8.785 8.415 8.450 1,495,270 -0.45(-5.06%)
Jan 08, 2024 8.000 9.030 8.000 8.900 2,592,177 +0.83(+10.29%)
Jan 05, 2024 7.930 8.270 7.910 8.070 1,147,629 -0.09(-1.10%)
Jan 04, 2024 8.240 8.330 8.040 8.160 850,897 -0.04(-0.49%)
Jan 03, 2024 8.720 8.730 7.981 8.200 1,071,013 -0.67(-7.55%)
Jan 02, 2024 8.990 9.191 8.720 8.870 746,746 -0.25(-2.74%)
Dec 29, 2023 9.390 9.490 9.100 9.120 754,123 -0.33(-3.49%)
Dec 28, 2023 9.420 9.515 9.000 9.450 416,257 +0.02(+0.21%)
Dec 27, 2023 9.470 9.535 9.325 9.430 637,589 -0.06(-0.63%)
Dec 26, 2023 9.510 9.870 9.450 9.490 821,661 -0.02(-0.21%)
Dec 22, 2023 9.250 9.540 9.250 9.510 616,486 +0.29(+3.15%)
Dec 21, 2023 9.400 9.550 9.171 9.220 532,303 -0.11(-1.18%)
Dec 20, 2023 9.510 9.600 9.190 9.330 901,314 -0.17(-1.79%)
Dec 19, 2023 9.200 9.545 9.060 9.500 942,608 +0.29(+3.15%)
Dec 18, 2023 9.160 9.480 8.860 9.210 1,047,782 +0.13(+1.43%)
Dec 15, 2023 9.000 9.130 8.710 9.080 3,335,476 +0.16(+1.79%)
Dec 14, 2023 8.320 9.000 8.280 8.920 1,297,897 +0.90(+11.22%)
Dec 13, 2023 7.500 8.040 7.440 8.020 798,944 +0.47(+6.23%)
Dec 12, 2023 7.700 7.710 7.520 7.550 668,925 -0.14(-1.82%)
Dec 11, 2023 7.660 7.755 7.470 7.690 648,774 +0.03(+0.39%)
Dec 08, 2023 7.620 7.810 7.100 7.660 707,447 +0.00(+0.00%)
Dec 07, 2023 7.300 7.660 7.200 7.660 824,745 +0.34(+4.64%)
Dec 06, 2023 7.490 7.599 7.290 7.320 755,289 -0.10(-1.35%)
Dec 05, 2023 7.320 7.485 7.320 7.420 1,077,680 +0.06(+0.82%)
Dec 04, 2023 7.120 7.475 7.120 7.360 1,125,925 +0.19(+2.65%)
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.