Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cytek Biosciences Inc
(NQ:
CTKB
)
5.240
-0.150 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
5.380
5.380
5.170
5.240
549,603
-0.15(-2.78%)
Oct 01, 2024
5.520
5.600
5.340
5.390
418,334
-0.15(-2.71%)
Sep 30, 2024
5.380
5.695
5.240
5.540
555,387
+0.15(+2.78%)
Sep 27, 2024
5.300
5.460
5.210
5.390
628,931
+0.19(+3.65%)
Sep 26, 2024
5.150
5.325
5.110
5.200
458,225
+0.14(+2.77%)
Sep 25, 2024
5.200
5.210
4.995
5.060
432,128
-0.15(-2.88%)
Sep 24, 2024
5.210
5.320
5.040
5.210
466,754
+0.02(+0.39%)
Sep 23, 2024
5.130
5.200
5.000
5.190
518,240
+0.10(+1.96%)
Sep 20, 2024
5.270
5.270
5.050
5.090
2,609,782
-0.20(-3.78%)
Sep 19, 2024
5.270
5.380
5.170
5.290
455,260
+0.23(+4.55%)
Sep 18, 2024
5.350
5.385
5.040
5.060
695,926
-0.28(-5.24%)
Sep 17, 2024
5.180
5.455
5.150
5.340
468,978
+0.23(+4.50%)
Sep 16, 2024
4.940
5.200
4.880
5.110
790,800
+0.20(+4.07%)
Sep 13, 2024
4.820
4.945
4.780
4.910
664,441
+0.17(+3.59%)
Sep 12, 2024
5.450
5.450
4.710
4.740
1,045,239
-0.75(-13.66%)
Sep 11, 2024
5.480
5.655
5.415
5.490
637,475
-0.10(-1.79%)
Sep 10, 2024
5.450
5.700
5.410
5.590
1,298,129
+0.14(+2.57%)
Sep 09, 2024
5.330
5.525
5.290
5.450
824,502
+0.15(+2.83%)
Sep 06, 2024
5.460
5.480
5.260
5.300
578,273
-0.14(-2.57%)
Sep 05, 2024
5.260
5.495
5.210
5.440
448,325
+0.21(+4.02%)
Sep 04, 2024
5.380
5.420
5.200
5.230
291,710
-0.16(-2.97%)
Sep 03, 2024
5.650
5.770
5.350
5.390
475,259
-0.35(-6.10%)
Aug 30, 2024
5.700
5.760
5.650
5.740
489,773
+0.05(+0.88%)
Aug 29, 2024
5.750
5.790
5.640
5.690
372,652
+0.02(+0.35%)
Aug 28, 2024
5.600
5.740
5.580
5.670
464,665
+0.06(+1.07%)
Aug 27, 2024
5.620
5.700
5.600
5.610
492,136
-0.06(-1.06%)
Aug 26, 2024
5.660
5.685
5.480
5.670
619,086
+0.02(+0.35%)
Aug 23, 2024
5.300
5.705
5.200
5.650
788,639
+0.42(+8.03%)
Aug 22, 2024
5.400
5.410
5.200
5.230
391,788
-0.15(-2.79%)
Aug 21, 2024
5.240
5.465
5.240
5.380
543,394
+0.07(+1.32%)
Aug 20, 2024
5.510
5.540
5.310
5.310
374,819
-0.22(-3.98%)
Aug 19, 2024
5.400
5.600
5.400
5.530
451,157
+0.04(+0.73%)
Aug 16, 2024
5.370
5.545
5.330
5.490
549,235
+0.08(+1.48%)
Aug 15, 2024
5.400
5.558
5.340
5.410
576,470
+0.11(+2.08%)
Aug 14, 2024
5.380
5.380
5.170
5.300
790,952
-0.05(-0.93%)
Aug 13, 2024
5.290
5.400
5.150
5.350
475,105
+0.12(+2.29%)
Aug 12, 2024
5.200
5.415
5.200
5.230
551,180
+0.01(+0.19%)
Aug 09, 2024
5.440
5.450
5.200
5.220
621,525
-0.20(-3.69%)
Aug 08, 2024
5.200
5.580
5.135
5.420
741,283
+0.33(+6.48%)
Aug 07, 2024
5.700
5.970
4.910
5.090
2,084,862
-0.53(-9.43%)
Aug 06, 2024
5.810
5.955
5.530
5.620
783,019
-0.21(-3.60%)
Aug 05, 2024
5.660
5.840
5.480
5.830
626,249
-0.23(-3.80%)
Aug 02, 2024
6.050
6.200
5.890
6.060
553,023
-0.35(-5.46%)
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
.