Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cytek Biosciences Inc (NQ: CTKB )

6.220 +0.020 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	6.410	6.410	6.070	6.220	738,573	+0.02(+0.32%)
May 02, 2024	6.460	6.480	6.180	6.200	554,705	-0.17(-2.67%)
May 01, 2024	5.980	6.550	5.880	6.370	904,360	+0.36(+5.99%)
Apr 30, 2024	5.930	6.140	5.880	6.010	428,467	-0.02(-0.33%)
Apr 29, 2024	5.870	6.245	5.850	6.030	841,196	+0.27(+4.69%)
Apr 26, 2024	5.690	5.760	5.590	5.760	277,809	+0.13(+2.31%)
Apr 25, 2024	5.580	5.750	5.490	5.630	541,272	-0.03(-0.53%)
Apr 24, 2024	5.780	5.810	5.650	5.660	477,762	-0.15(-2.58%)
Apr 23, 2024	5.810	6.030	5.790	5.810	376,789	+0.01(+0.17%)
Apr 22, 2024	5.830	5.890	5.695	5.800	523,233	-0.12(-2.03%)
Apr 19, 2024	5.880	5.995	5.750	5.920	421,927	-0.04(-0.67%)
Apr 18, 2024	5.850	6.070	5.710	5.960	674,717	+0.04(+0.68%)
Apr 17, 2024	6.020	6.120	5.910	5.920	709,469	-0.05(-0.84%)
Apr 16, 2024	5.980	6.233	5.820	5.970	2,270,244	-0.05(-0.83%)
Apr 15, 2024	6.170	6.270	5.870	6.020	1,394,395	-0.15(-2.43%)
Apr 12, 2024	6.230	6.250	6.120	6.170	465,540	-0.13(-2.06%)
Apr 11, 2024	6.280	6.420	6.230	6.300	354,777	+0.05(+0.80%)
Apr 10, 2024	6.530	6.640	6.210	6.250	575,726	-0.66(-9.55%)
Apr 09, 2024	6.690	7.020	6.660	6.910	563,823	+0.21(+3.13%)
Apr 08, 2024	6.620	6.750	6.490	6.700	730,839	+0.16(+2.45%)
Apr 05, 2024	6.450	6.620	6.361	6.540	582,134	+0.05(+0.77%)
Apr 04, 2024	6.680	6.915	6.480	6.490	948,275	-0.07(-1.07%)
Apr 03, 2024	6.450	6.590	6.390	6.560	497,798	+0.04(+0.61%)
Apr 02, 2024	6.610	6.650	6.425	6.520	843,661	-0.18(-2.69%)
Apr 01, 2024	6.720	6.960	6.470	6.700	540,170	-0.01(-0.15%)
Mar 28, 2024	6.600	6.795	6.600	6.710	684,001	+0.08(+1.21%)
Mar 27, 2024	6.230	6.670	6.230	6.630	533,857	+0.34(+5.41%)
Mar 26, 2024	6.490	6.490	6.160	6.290	966,850	-0.10(-1.56%)
Mar 25, 2024	6.540	6.595	6.345	6.390	495,008	-0.08(-1.24%)
Mar 22, 2024	6.650	6.680	6.410	6.470	747,175	-0.14(-2.12%)
Mar 21, 2024	6.820	6.930	6.600	6.610	677,948	-0.09(-1.34%)
Mar 20, 2024	6.700	6.820	6.280	6.700	957,670	+0.00(+0.00%)
Mar 19, 2024	6.730	6.855	6.550	6.700	781,727	-0.10(-1.47%)
Mar 18, 2024	6.990	6.990	6.520	6.800	990,013	-0.15(-2.16%)
Mar 15, 2024	6.730	7.010	6.680	6.950	1,332,968	+0.13(+1.91%)
Mar 14, 2024	6.750	6.880	6.580	6.820	983,522	+0.08(+1.19%)
Mar 13, 2024	6.800	6.880	6.660	6.740	933,016	-0.12(-1.75%)
Mar 12, 2024	7.070	7.210	6.855	6.860	738,978	-0.36(-4.99%)
Mar 11, 2024	7.120	7.270	6.810	7.220	1,110,128	+0.10(+1.40%)
Mar 08, 2024	7.300	7.400	6.880	7.120	958,042	-0.04(-0.49%)
Mar 07, 2024	7.070	7.350	7.060	7.155	497,792	+0.08(+1.20%)
Mar 06, 2024	8.080	8.175	7.050	7.070	805,560	-1.07(-13.14%)
Mar 05, 2024	8.330	8.440	7.930	8.140	515,763	-0.33(-3.90%)
Mar 04, 2024	9.330	9.328	8.060	8.470	1,088,557	-0.68(-7.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cytek Biosciences Inc (NQ: CTKB )

Historical Prices