Cytek Biosciences Inc (NQ: CTKB )

11.28 -0.57 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 11.78 11.81 11.24 11.28 479,499 -0.57(-4.81%)
Dec 08, 2022 11.93 12.06 11.62 11.85 244,401 -0.01(-0.08%)
Dec 07, 2022 12.16 12.16 11.73 11.86 321,693 -0.23(-1.90%)
Dec 06, 2022 12.35 12.45 12.01 12.09 257,430 -0.24(-1.95%)
Dec 05, 2022 12.97 12.97 12.25 12.33 218,072 -0.74(-5.66%)
Dec 02, 2022 12.78 13.22 12.57 13.07 324,387 +0.04(+0.31%)
Dec 01, 2022 12.97 13.19 12.48 13.03 372,041 +0.14(+1.09%)
Nov 30, 2022 12.06 12.89 12.06 12.89 630,534 +0.79(+6.57%)
Nov 29, 2022 12.53 12.63 12.09 12.10 370,959 -0.46(-3.70%)
Nov 28, 2022 14.34 14.34 12.45 12.56 479,979 -1.74(-12.17%)
Nov 25, 2022 14.38 14.49 14.16 14.30 196,368 -0.08(-0.56%)
Nov 23, 2022 14.49 14.53 14.15 14.38 773,275 -0.13(-0.90%)
Nov 22, 2022 14.47 14.84 14.45 14.51 1,444,454 -0.25(-1.69%)
Nov 21, 2022 14.64 14.85 14.36 14.76 604,860 +0.01(+0.07%)
Nov 18, 2022 14.64 14.81 14.32 14.75 418,380 +0.48(+3.36%)
Nov 17, 2022 14.36 14.41 14.00 14.27 245,316 -0.31(-2.13%)
Nov 16, 2022 14.81 14.91 14.35 14.58 352,943 -0.17(-1.15%)
Nov 15, 2022 15.17 15.17 14.55 14.75 390,830 +0.15(+1.03%)
Nov 14, 2022 14.68 14.96 14.46 14.60 456,210 -0.05(-0.34%)
Nov 11, 2022 14.43 15.04 14.43 14.65 392,023 +0.22(+1.52%)
Nov 10, 2022 14.40 14.91 13.92 14.43 1,034,788 +0.73(+5.33%)
Nov 09, 2022 14.26 14.32 13.66 13.70 463,765 -0.82(-5.65%)
Nov 08, 2022 14.85 15.08 14.48 14.52 363,834 -0.18(-1.22%)
Nov 07, 2022 14.97 14.99 14.57 14.70 325,308 -0.13(-0.88%)
Nov 04, 2022 14.98 15.00 14.51 14.83 393,909 +0.07(+0.47%)
Nov 03, 2022 14.47 15.02 14.32 14.76 309,491 +0.06(+0.41%)
Nov 02, 2022 15.49 14.68 14.70 813,365 -0.81(-5.22%)
Nov 01, 2022 15.75 15.85 15.30 15.51 498,589 -0.01(-0.06%)
Oct 31, 2022 15.49 15.77 15.34 15.52 505,948 -0.05(-0.32%)
Oct 28, 2022 15.42 15.63 15.17 15.57 549,234 +0.27(+1.76%)
Oct 27, 2022 15.66 15.66 15.13 15.30 555,960 -0.22(-1.42%)
Oct 26, 2022 15.54 15.79 15.12 15.52 707,844 +0.18(+1.17%)
Oct 25, 2022 15.42 15.75 15.18 15.34 734,790 +0.09(+0.59%)
Oct 24, 2022 15.13 15.44 14.84 15.25 544,889 +0.20(+1.33%)
Oct 21, 2022 15.13 15.28 14.65 15.05 437,178 +0.09(+0.60%)
Oct 20, 2022 14.60 15.30 14.52 14.96 440,666 +0.40(+2.75%)
Oct 19, 2022 14.48 14.68 14.01 14.56 588,857 -0.15(-1.02%)
Oct 18, 2022 15.18 15.30 14.59 14.71 330,232 -0.13(-0.88%)
Oct 17, 2022 14.75 15.04 14.52 14.84 663,931 +0.45(+3.13%)
Oct 14, 2022 14.98 15.08 14.34 14.39 215,570 -0.43(-2.90%)
Oct 13, 2022 13.67 14.87 13.44 14.82 641,379 +0.71(+5.03%)
Oct 12, 2022 13.77 14.22 13.50 14.11 308,779 +0.38(+2.77%)
Oct 11, 2022 13.95 14.06 13.44 13.73 435,657 -0.22(-1.58%)
Oct 10, 2022 14.58 14.61 13.59 13.95 400,409 -0.72(-4.91%)
Oct 07, 2022 15.14 15.30 14.49 14.67 808,647 -0.67(-4.37%)
Oct 06, 2022 15.36 15.74 15.21 15.34 611,963 +0.00(+0.00%)
Oct 05, 2022 15.71 15.89 15.02 15.34 978,727 -0.52(-3.28%)
Oct 04, 2022 15.70 15.90 15.36 15.86 1,350,600 +0.56(+3.66%)
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.