U.S. markets close in 1 hour 12 minutes

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.99+0.02 (+0.34%)
A partir del 02:47PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20246.026.125.945.995.99438,838
16 abr 20245.986.235.825.975.972,269,200
15 abr 20246.176.275.876.026.021,394,400
12 abr 20246.236.256.126.176.17465,500
11 abr 20246.286.426.236.306.30354,800
10 abr 20246.536.646.216.256.25575,700
09 abr 20246.697.026.666.916.91563,800
08 abr 20246.626.756.496.706.70730,800
05 abr 20246.456.626.366.546.54582,100
04 abr 20246.686.916.486.496.49948,300
03 abr 20246.456.596.396.566.56497,800
02 abr 20246.616.656.436.526.52843,700
01 abr 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 ene 20248.248.277.537.557.55755,000
30 ene 20248.708.868.268.278.27400,700
29 ene 20248.468.797.908.768.76516,500
26 ene 20248.308.638.248.488.48445,400
25 ene 20248.958.958.168.228.22488,500
24 ene 20248.768.988.678.688.68535,900
23 ene 20248.778.808.548.768.76615,500
22 ene 20248.548.718.468.628.62769,000
19 ene 20248.368.367.998.278.27563,700
18 ene 20248.048.697.588.318.31788,900
17 ene 20247.877.967.827.957.95407,200
16 ene 20248.198.197.898.028.02518,300
12 ene 20248.508.558.168.218.21515,000
11 ene 20248.408.478.128.348.34686,300
10 ene 20248.418.528.118.488.48910,300
09 ene 20248.688.788.418.458.451,495,300
08 ene 20248.009.038.008.908.902,592,200
05 ene 20247.938.277.918.078.071,147,600
04 ene 20248.248.338.048.168.16850,900
03 ene 20248.728.737.988.208.201,071,000
02 ene 20248.999.198.728.878.87746,700
29 dic 20239.399.499.109.129.12754,100
28 dic 20239.429.529.009.459.45416,300
27 dic 20239.479.539.329.439.43637,600
26 dic 20239.519.879.459.499.49821,700
22 dic 20239.259.549.259.519.51616,500
21 dic 20239.409.559.179.229.22532,300
20 dic 20239.519.609.199.339.33901,300
19 dic 20239.209.559.069.509.50942,600
18 dic 20239.169.488.869.219.211,047,800
15 dic 20239.009.138.719.089.083,331,400
14 dic 20238.329.008.288.928.921,297,900
13 dic 20237.508.047.448.028.02799,200
12 dic 20237.707.717.527.557.55668,900
11 dic 20237.667.767.477.697.69648,800
08 dic 20237.627.817.107.667.66707,400
07 dic 20237.307.667.207.667.66824,700
06 dic 20237.497.607.297.327.32755,300
05 dic 20237.327.497.227.427.421,077,700
04 dic 20237.127.477.127.367.361,125,900
01 dic 20236.897.206.807.177.171,146,200
30 nov 20236.907.086.766.946.941,630,900
29 nov 20236.947.226.746.866.861,262,600
28 nov 20236.776.946.726.866.861,086,100
27 nov 20236.917.056.786.806.802,035,300
24 nov 20236.647.076.646.996.99815,500
22 nov 20236.266.766.206.706.701,343,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...