UK markets close in 3 hours 26 minutes

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.20-0.07 (-1.12%)
At close: 04:00PM EDT
6.08 -0.12 (-1.94%)
After hours: 07:05PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20246.356.566.076.206.20794,700
08 May 20246.286.356.246.276.27329,300
07 May 20246.426.456.236.386.38784,100
06 May 20246.306.466.276.426.42610,500
03 May 20246.416.416.076.226.22738,600
02 May 20246.466.486.186.206.20554,700
01 May 20245.986.555.886.376.37904,400
30 Apr 20245.936.145.886.016.01428,500
29 Apr 20245.876.245.856.036.03841,200
26 Apr 20245.695.765.595.765.76277,800
25 Apr 20245.585.755.495.635.63541,300
24 Apr 20245.785.815.655.665.66477,800
23 Apr 20245.816.035.795.815.81376,800
22 Apr 20245.835.895.705.805.80523,200
19 Apr 20245.885.995.755.925.92421,400
18 Apr 20245.856.075.715.965.96674,700
17 Apr 20246.026.125.915.925.92709,500
16 Apr 20245.986.235.825.975.972,270,600
15 Apr 20246.176.275.876.026.021,394,400
12 Apr 20246.236.256.126.176.17465,500
11 Apr 20246.286.426.236.306.30354,800
10 Apr 20246.536.646.216.256.25575,700
09 Apr 20246.697.026.666.916.91563,800
08 Apr 20246.626.756.496.706.70730,800
05 Apr 20246.456.626.366.546.54582,100
04 Apr 20246.686.916.486.496.49948,300
03 Apr 20246.456.596.396.566.56497,800
02 Apr 20246.616.656.436.526.52843,700
01 Apr 20246.726.966.476.706.70540,200
28 Mar 20246.606.806.606.716.71684,000
27 Mar 20246.236.676.236.636.63533,900
26 Mar 20246.496.496.166.296.29966,900
25 Mar 20246.546.596.346.396.39495,000
22 Mar 20246.656.686.416.476.47747,200
21 Mar 20246.826.936.606.616.61677,600
20 Mar 20246.706.826.286.706.70957,700
19 Mar 20246.736.866.556.706.70781,700
18 Mar 20246.996.996.526.806.80990,000
15 Mar 20246.737.016.686.956.951,333,000
14 Mar 20246.756.886.586.826.82983,500
13 Mar 20246.806.886.666.746.74933,000
12 Mar 20247.077.216.866.866.86739,000
11 Mar 20247.127.276.817.227.221,110,100
08 Mar 20247.307.406.887.127.12958,000
07 Mar 20247.077.357.067.167.16497,800
06 Mar 20248.088.187.057.077.07805,900
05 Mar 20248.338.447.938.148.14515,800
04 Mar 20249.339.338.068.478.471,088,500
01 Mar 20247.969.177.649.159.151,278,600
29 Feb 20248.909.077.547.707.701,452,400
28 Feb 20248.638.888.218.748.74691,700
27 Feb 20248.868.978.718.858.85584,100
26 Feb 20248.728.968.648.778.77478,900
23 Feb 20248.348.738.348.728.72291,300
22 Feb 20248.428.568.418.498.49396,400
21 Feb 20248.328.478.158.458.45419,700
20 Feb 20248.308.418.148.388.38539,300
16 Feb 20248.658.848.278.518.51677,800
15 Feb 20248.638.838.468.728.72715,300
14 Feb 20248.088.488.018.458.45358,700
13 Feb 20247.908.187.707.907.90579,400
12 Feb 20248.298.718.298.648.64672,000
09 Feb 20248.218.388.168.288.28429,300
08 Feb 20247.938.387.848.188.18522,300
07 Feb 20247.987.987.727.867.86302,300
06 Feb 20247.587.947.567.947.94392,700
05 Feb 20247.737.827.617.637.63389,900
02 Feb 20247.707.957.557.887.88395,300
01 Feb 20247.597.837.377.817.81789,200
31 Jan 20248.248.277.537.557.55755,000
30 Jan 20248.708.868.268.278.27400,700
29 Jan 20248.468.797.908.768.76516,500
26 Jan 20248.308.638.248.488.48445,400
25 Jan 20248.958.958.168.228.22488,500
24 Jan 20248.768.988.678.688.68535,900
23 Jan 20248.778.808.548.768.76615,500
22 Jan 20248.548.718.468.628.62769,000
19 Jan 20248.368.367.998.278.27563,700
18 Jan 20248.048.697.588.318.31788,900
17 Jan 20247.877.967.827.957.95407,200
16 Jan 20248.198.197.898.028.02518,300
12 Jan 20248.508.558.168.218.21515,000
11 Jan 20248.408.478.128.348.34686,300
10 Jan 20248.418.528.118.488.48910,300
09 Jan 20248.688.788.418.458.451,495,300
08 Jan 20248.009.038.008.908.902,592,200
05 Jan 20247.938.277.918.078.071,147,600
04 Jan 20248.248.338.048.168.16850,900
03 Jan 20248.728.737.988.208.201,071,000
02 Jan 20248.999.198.728.878.87746,700
29 Dec 20239.399.499.109.129.12754,100
28 Dec 20239.429.529.009.459.45416,300
27 Dec 20239.479.539.329.439.43637,600
26 Dec 20239.519.879.459.499.49821,700
22 Dec 20239.259.549.259.519.51616,500
21 Dec 20239.409.559.179.229.22532,300
20 Dec 20239.519.609.199.339.33901,300
19 Dec 20239.209.559.069.509.50942,600
18 Dec 20239.169.488.869.219.211,047,800
15 Dec 20239.009.138.719.089.083,331,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...