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 )

7.210 +0.390 (+5.72%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 6.630 6.880 6.540 6.820 695,237 -0.01(-0.15%)
Jan 08, 2025 6.850 6.890 6.640 6.830 540,034 -0.06(-0.87%)
Jan 07, 2025 6.730 7.000 6.730 6.890 754,878 +0.10(+1.47%)
Jan 06, 2025 6.890 6.910 6.760 6.790 520,450 -0.04(-0.59%)
Jan 03, 2025 6.600 6.895 6.555 6.830 673,246 +0.26(+3.96%)
Jan 02, 2025 6.580 6.850 6.460 6.570 480,797 +0.08(+1.23%)
Dec 31, 2024 6.490 0 -0.06(-0.92%)
Dec 30, 2024 6.490 6.828 6.410 6.550 476,364 +0.16(+2.50%)
Dec 27, 2024 6.530 6.620 6.260 6.390 258,365 -0.14(-2.14%)
Dec 26, 2024 6.420 6.570 6.360 6.530 327,088 +0.04(+0.62%)
Dec 24, 2024 6.500 6.545 6.360 6.490 208,988 +0.03(+0.46%)
Dec 23, 2024 6.270 6.530 6.270 6.460 360,115 +0.14(+2.22%)
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%)
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.