Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.79-1.90 (-8.37%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202119.2019.5918.5419.0219.0263,700
Nov 24, 202118.9919.6218.0219.4719.4797,900
Nov 23, 202119.8320.5718.7118.8018.80496,100
Nov 22, 202119.5720.3118.8819.1519.15602,400
Nov 19, 202120.7821.1319.4119.4819.48300,100
Nov 18, 202122.7322.7320.6920.7920.79212,100
Nov 17, 202122.7923.1222.2522.6922.69245,200
Nov 16, 202123.2823.4222.2122.9522.95131,000
Nov 15, 202123.6423.6422.9023.1623.1664,500
Nov 12, 202122.7024.1022.5023.6323.6355,800
Nov 11, 202123.5523.8822.5222.7422.7460,600
Nov 10, 202124.2824.6523.1223.4123.41196,800
Nov 09, 202124.8025.2824.0024.4924.49167,900
Nov 08, 202124.6326.5024.3425.0425.04135,500
Nov 05, 202124.1624.7523.8324.7124.71130,600
Nov 04, 202124.0724.6023.5424.2824.28114,900
Nov 03, 202123.2124.3223.1424.0324.03112,400
Nov 02, 202123.8224.0022.5423.1423.1486,700
Nov 01, 202122.6123.6822.5023.6323.6374,600
Oct 29, 202122.5123.4721.7922.8122.81214,400
Oct 28, 202122.9523.6322.5622.7222.72162,100
Oct 27, 202123.9624.1422.7923.3023.30125,100
Oct 26, 202123.5524.1023.2623.7823.78107,200
Oct 25, 202123.7924.2522.3623.7323.7372,400
Oct 22, 202123.9324.3023.3224.0424.0477,800
Oct 21, 202124.2224.7723.7223.9323.9383,700
Oct 20, 202123.9224.4023.3324.2824.28207,500
Oct 19, 202123.6324.4323.6324.0324.03126,700
Oct 18, 202124.0024.4123.2023.6023.60115,500
Oct 15, 202123.3824.3622.9124.0724.07116,900
Oct 14, 202122.6023.1022.1022.9422.9492,800
Oct 13, 202121.4822.6321.3022.4422.4473,900
Oct 12, 202121.7121.9820.8421.4421.44180,700
Oct 11, 202121.7822.4021.5421.6121.61107,200
Oct 08, 202122.1622.4821.5021.6421.6471,900
Oct 07, 202122.2723.3021.6922.2122.21201,500
Oct 06, 202122.5922.9221.4422.1122.11466,600
Oct 05, 202122.1223.1221.5322.7322.73294,600
Oct 04, 202121.3222.0920.8022.0222.02102,400
Oct 01, 202121.5022.9020.7521.3821.38309,800
Sep 30, 202121.0022.3720.6221.4121.41603,900
Sep 29, 202122.7422.9020.7120.9620.96318,700
Sep 28, 202124.8024.8022.5022.5122.51252,500
Sep 27, 202124.0825.1923.2525.0925.09275,500
Sep 24, 202124.2024.3323.0824.1124.11140,400
Sep 23, 202123.6124.5623.2624.4024.40185,900
Sep 22, 202124.6324.9422.9223.6523.65204,600
Sep 21, 202125.9327.0924.2924.7224.72376,000
Sep 20, 202124.8726.8024.7625.9725.97336,800
Sep 17, 202127.7027.9325.8425.9625.962,559,200
Sep 16, 202128.1528.6326.8527.8527.85470,900
Sep 15, 202126.5928.7025.8227.9327.93262,100
Sep 14, 202126.1227.3725.6326.7826.78297,100
Sep 13, 202126.4426.8224.4126.1126.11346,200
Sep 10, 202126.2326.9925.5426.4326.43396,400
Sep 09, 202126.0427.7424.5726.3526.35498,300
Sep 08, 202124.2326.2923.6026.0426.04389,300
Sep 07, 202124.0025.2622.9023.9623.96417,300
Sep 03, 202124.3524.5123.0824.2324.23289,700
Sep 02, 202120.9125.2720.5224.3924.39244,600
Sep 01, 202122.7022.7020.6020.8520.85208,400
Aug 31, 202120.3322.8720.3322.7822.78345,100
Aug 30, 202121.1521.3919.3420.1420.14375,900
Aug 27, 202122.8522.9521.0421.1421.14121,100
Aug 26, 202122.6423.3922.6022.8222.82187,500
Aug 25, 202122.9423.0022.5222.7022.70136,100
Aug 24, 202122.4023.2022.0023.0523.05164,500
Aug 23, 202121.9022.5521.6522.4022.40272,300
Aug 20, 202121.9722.6121.2621.6521.65351,500
Aug 19, 202122.4522.5421.7122.0322.03207,600
Aug 18, 202121.9522.9721.9522.2522.25194,900
Aug 17, 202125.1525.1521.2721.7821.78184,700
Aug 16, 202120.6723.1120.6722.8922.89150,900
Aug 13, 202123.3724.1420.2820.6720.67279,300
Aug 12, 202125.6226.0123.2023.3423.34455,500
Aug 11, 202127.0028.4625.4425.8925.89179,700
Aug 10, 202126.4227.7526.3126.8226.82233,000
Aug 09, 202126.2126.8725.6626.0326.0389,700
Aug 06, 202124.7825.9823.9025.4925.49230,100
Aug 05, 202125.6626.5024.2524.9424.94376,000
Aug 04, 202127.0828.3925.5025.5425.54458,900
Aug 03, 202124.3726.6524.1526.5426.54232,200
Aug 02, 202122.5025.2722.0823.9123.91185,500
Jul 30, 202122.1322.7821.1322.1822.18146,700
Jul 29, 202119.7021.9619.1021.8021.801,206,700
Jul 28, 202117.6820.3917.6819.8519.85423,200
Jul 27, 202117.8218.6017.5217.5217.52390,700
Jul 26, 202119.0020.2417.6917.9317.93352,300
Jul 23, 202120.1022.0017.4018.7618.763,174,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement