Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences Inc (NQ: CTKB )

5.630 -0.050 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jul 31, 2023 9.020 9.090 8.950 8.960 927,744 -0.03(-0.33%)
Jul 28, 2023 8.920 9.110 8.850 8.990 604,035 +0.09(+1.01%)
Jul 27, 2023 9.080 9.200 8.745 8.900 508,686 -0.10(-1.11%)
Jul 26, 2023 9.130 9.160 8.830 9.000 840,337 -0.21(-2.28%)
Jul 25, 2023 9.150 9.400 9.150 9.210 1,063,488 +0.01(+0.11%)
Jul 24, 2023 8.900 9.340 8.890 9.200 637,929 +0.30(+3.37%)
Jul 21, 2023 8.910 8.970 8.650 8.900 536,851 +0.03(+0.34%)
Jul 20, 2023 8.800 9.030 8.760 8.870 520,504 +0.08(+0.91%)
Jul 19, 2023 8.900 8.935 8.630 8.790 834,397 -0.21(-2.33%)
Jul 18, 2023 8.980 9.160 8.965 9.000 964,949 +0.00(+0.00%)
Jul 17, 2023 9.030 9.160 8.965 9.000 1,218,395 -0.01(-0.11%)
Jul 14, 2023 9.070 9.150 8.860 9.010 818,902 -0.13(-1.42%)
Jul 13, 2023 9.520 9.520 8.960 9.140 718,512 -0.36(-3.79%)
Jul 12, 2023 9.150 9.580 9.060 9.500 723,664 +0.50(+5.56%)
Jul 11, 2023 8.860 9.020 8.765 9.000 442,754 +0.14(+1.58%)
Jul 10, 2023 8.450 8.915 8.400 8.860 467,445 +0.37(+4.36%)
Jul 07, 2023 8.320 8.570 8.320 8.490 373,456 +0.20(+2.41%)
Jul 06, 2023 8.280 8.330 8.140 8.290 477,129 -0.11(-1.31%)
Jul 05, 2023 8.280 8.490 8.220 8.400 397,097 +0.13(+1.57%)
Jul 03, 2023 8.410 8.600 8.080 8.270 423,427 -0.27(-3.16%)
Jun 30, 2023 8.320 8.600 8.320 8.540 897,771 +0.33(+4.02%)
Jun 29, 2023 8.040 8.220 8.030 8.210 1,169,095 +0.12(+1.48%)
Jun 28, 2023 7.890 8.150 7.730 8.090 562,361 +0.17(+2.15%)
Jun 27, 2023 8.010 8.100 7.860 7.920 799,828 -0.08(-1.00%)
Jun 26, 2023 8.050 8.070 7.885 8.000 464,241 -0.03(-0.37%)
Jun 23, 2023 8.060 8.205 7.990 8.030 1,925,962 -0.15(-1.83%)
Jun 22, 2023 8.330 8.330 8.015 8.180 633,307 -0.09(-1.09%)
Jun 21, 2023 8.260 8.310 8.110 8.270 858,575 -0.07(-0.84%)
Jun 20, 2023 8.250 8.360 8.015 8.340 944,799 -0.01(-0.12%)
Jun 16, 2023 8.820 8.820 8.250 8.350 1,606,246 -0.33(-3.75%)
Jun 15, 2023 8.320 8.740 8.300 8.675 949,445 +0.29(+3.52%)
Jun 14, 2023 8.740 8.870 8.220 8.380 977,970 -0.28(-3.23%)
Jun 13, 2023 8.610 8.840 8.540 8.660 732,770 +0.03(+0.35%)
Jun 12, 2023 8.210 8.860 8.210 8.630 1,263,801 +0.53(+6.54%)
Jun 09, 2023 8.020 8.190 7.925 8.100 475,779 +0.08(+1.06%)
Jun 08, 2023 8.200 8.270 8.000 8.015 459,472 -0.23(-2.85%)
Jun 07, 2023 8.210 8.400 8.074 8.250 642,981 +0.09(+1.10%)
Jun 06, 2023 7.920 8.225 7.900 8.160 579,687 +0.26(+3.29%)
Jun 05, 2023 8.000 8.040 7.730 7.900 527,909 -0.17(-2.11%)
Jun 02, 2023 8.290 8.360 7.980 8.070 605,533 -0.12(-1.47%)
Jun 01, 2023 7.780 8.250 7.720 8.190 992,778 +0.38(+4.87%)
May 31, 2023 7.950 8.200 7.715 7.810 817,539 -0.14(-1.76%)
May 30, 2023 8.040 8.190 7.865 7.950 624,926 -0.05(-0.62%)
May 26, 2023 7.820 8.140 7.820 8.000 561,161 +0.09(+1.14%)
May 25, 2023 7.900 8.005 7.710 7.910 877,168 -0.01(-0.13%)
May 24, 2023 7.800 8.025 7.470 7.920 864,812 +0.03(+0.38%)
May 23, 2023 7.870 8.130 7.770 7.890 994,140 +0.02(+0.25%)
May 22, 2023 7.080 7.935 6.960 7.870 1,226,694 +0.84(+11.95%)
May 19, 2023 6.880 7.470 6.820 7.030 2,063,280 +0.34(+5.08%)
May 18, 2023 6.810 6.950 6.450 6.690 1,237,555 -0.17(-2.48%)
May 17, 2023 6.890 7.000 6.650 6.860 1,092,061 -0.03(-0.44%)
May 16, 2023 7.150 7.208 6.825 6.890 2,049,896 -0.39(-5.36%)
May 15, 2023 7.480 7.525 7.130 7.280 1,390,144 -0.21(-2.80%)
May 12, 2023 8.060 8.125 7.400 7.490 2,509,485 -0.63(-7.76%)
May 11, 2023 8.840 8.900 8.100 8.120 2,950,427 -0.75(-8.40%)
May 10, 2023 10.85 10.90 8.660 8.865 6,244,905 -2.80(-24.04%)
May 09, 2023 11.43 11.71 11.20 11.67 857,753 +0.07(+0.60%)
May 08, 2023 11.88 11.88 11.35 11.60 626,132 -0.32(-2.68%)
May 05, 2023 12.08 12.10 11.72 11.92 905,204 -0.07(-0.58%)
May 04, 2023 11.84 12.31 11.82 11.99 1,399,983 +0.11(+0.93%)
May 03, 2023 11.46 12.19 11.46 11.88 2,139,526 +0.44(+3.85%)
May 02, 2023 11.69 11.84 11.35 11.44 1,343,032 -0.31(-2.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.