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 )

5.610 -0.070 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2022 12.64 12.83 12.48 12.80 308,171 +0.14(+1.11%)
Jul 28, 2022 12.55 12.68 12.29 12.66 338,197 +0.22(+1.77%)
Jul 27, 2022 12.12 12.48 11.98 12.44 330,969 +0.44(+3.67%)
Jul 26, 2022 12.01 12.18 11.85 12.00 284,459 +0.02(+0.17%)
Jul 25, 2022 11.98 12.46 11.79 11.98 346,115 -0.03(-0.25%)
Jul 22, 2022 12.45 12.45 11.91 12.01 427,989 -0.36(-2.91%)
Jul 21, 2022 11.92 12.50 11.92 12.37 495,085 +0.39(+3.26%)
Jul 20, 2022 11.82 12.13 11.75 11.98 610,874 +0.22(+1.87%)
Jul 19, 2022 11.71 12.03 11.61 11.76 468,257 +0.30(+2.62%)
Jul 18, 2022 11.99 12.35 11.40 11.46 552,651 -0.57(-4.74%)
Jul 15, 2022 12.00 12.21 11.93 12.03 583,252 +0.10(+0.84%)
Jul 14, 2022 11.51 11.99 11.51 11.93 583,921 +0.28(+2.40%)
Jul 13, 2022 11.26 11.89 11.12 11.65 698,287 +0.13(+1.13%)
Jul 12, 2022 11.37 11.63 11.22 11.52 635,006 +0.16(+1.41%)
Jul 11, 2022 11.21 11.44 11.01 11.36 476,308 +0.14(+1.25%)
Jul 08, 2022 11.13 11.85 11.07 11.22 398,030 -0.06(-0.53%)
Jul 07, 2022 11.03 11.40 10.76 11.28 999,035 +0.25(+2.27%)
Jul 06, 2022 10.98 11.24 10.72 11.03 631,265 +0.05(+0.46%)
Jul 05, 2022 10.79 11.13 10.63 10.98 904,809 +0.02(+0.18%)
Jul 01, 2022 10.74 11.19 10.58 10.96 634,620 +0.23(+2.14%)
Jun 30, 2022 10.65 10.79 10.33 10.73 563,925 -0.14(-1.29%)
Jun 29, 2022 10.75 10.95 10.54 10.87 445,153 +0.13(+1.21%)
Jun 28, 2022 10.94 10.94 10.55 10.74 877,880 +0.06(+0.56%)
Jun 27, 2022 11.18 11.24 10.58 10.68 596,576 -0.43(-3.87%)
Jun 24, 2022 10.48 11.18 10.27 11.11 3,470,268 +0.72(+6.93%)
Jun 23, 2022 10.41 10.61 10.10 10.39 763,487 -0.01(-0.10%)
Jun 22, 2022 9.810 10.48 9.340 10.40 661,822 +0.45(+4.52%)
Jun 21, 2022 10.03 10.23 9.860 9.950 717,418 +0.02(+0.20%)
Jun 17, 2022 9.700 10.07 9.560 9.930 1,168,810 +0.37(+3.87%)
Jun 16, 2022 9.610 9.610 9.190 9.560 680,407 -0.31(-3.14%)
Jun 15, 2022 9.720 9.960 9.430 9.870 691,646 +0.34(+3.57%)
Jun 14, 2022 9.910 9.995 9.220 9.530 510,635 -0.32(-3.25%)
Jun 13, 2022 9.660 9.940 9.070 9.850 530,971 -0.25(-2.48%)
Jun 10, 2022 10.67 10.67 9.960 10.10 496,249 -0.33(-3.16%)
Jun 09, 2022 10.57 10.77 10.34 10.43 432,912 -0.44(-4.05%)
Jun 08, 2022 10.93 11.12 10.70 10.87 602,836 -0.07(-0.64%)
Jun 07, 2022 10.62 10.96 10.49 10.94 699,683 +0.18(+1.67%)
Jun 06, 2022 11.04 11.08 10.51 10.76 709,685 -0.09(-0.83%)
Jun 03, 2022 11.11 11.11 10.52 10.85 850,383 -0.48(-4.24%)
Jun 02, 2022 9.720 11.34 9.670 11.33 1,629,457 +1.66(+17.17%)
Jun 01, 2022 9.830 10.00 9.420 9.670 616,505 -0.04(-0.41%)
May 31, 2022 10.13 10.13 9.410 9.710 2,000,867 -0.39(-3.86%)
May 27, 2022 9.840 10.11 9.680 10.10 915,838 +0.39(+4.02%)
May 26, 2022 9.300 9.780 9.210 9.710 545,722 +0.45(+4.86%)
May 25, 2022 9.650 9.650 8.940 9.260 541,001 -0.48(-4.93%)
May 24, 2022 9.880 10.07 9.560 9.740 626,863 -0.32(-3.18%)
May 23, 2022 9.660 10.10 9.370 10.06 1,008,229 +0.35(+3.60%)
May 20, 2022 9.880 10.04 9.350 9.710 638,304 -0.11(-1.12%)
May 19, 2022 9.580 10.16 9.575 9.820 649,822 +0.17(+1.76%)
May 18, 2022 9.820 10.10 9.380 9.650 1,406,159 -0.45(-4.46%)
May 17, 2022 10.00 10.14 9.400 10.10 2,004,311 +0.20(+2.02%)
May 16, 2022 9.280 9.930 9.200 9.900 1,643,498 +0.52(+5.54%)
May 13, 2022 8.370 9.410 8.370 9.380 1,688,589 +1.25(+15.38%)
May 12, 2022 7.520 8.439 7.420 8.130 767,580 +0.72(+9.72%)
May 11, 2022 7.950 8.073 7.380 7.410 387,495 -0.63(-7.84%)
May 10, 2022 8.220 8.540 7.600 8.040 458,550 +0.22(+2.81%)
May 09, 2022 8.620 8.620 7.750 7.820 503,676 -0.97(-11.04%)
May 06, 2022 9.120 9.200 8.500 8.790 506,213 -0.38(-4.14%)
May 05, 2022 9.520 9.520 9.012 9.170 411,451 -0.48(-4.97%)
May 04, 2022 9.300 9.710 8.860 9.650 555,143 +0.40(+4.32%)
May 03, 2022 9.610 9.810 9.180 9.250 985,216 -0.37(-3.85%)
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.