Cytek Biosciences, Inc. (CTKB)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 6.58 | 6.75 | 6.55 | 6.73 | 6.73 | 465,800 |
| 25 jul 2024 | 6.31 | 6.65 | 6.13 | 6.50 | 6.50 | 587,100 |
| 24 jul 2024 | 6.20 | 6.43 | 6.07 | 6.28 | 6.28 | 458,900 |
| 23 jul 2024 | 6.31 | 6.35 | 6.16 | 6.23 | 6.23 | 592,100 |
| 22 jul 2024 | 6.18 | 6.40 | 6.16 | 6.38 | 6.38 | 492,600 |
| 19 jul 2024 | 6.50 | 6.50 | 6.14 | 6.15 | 6.15 | 499,300 |
| 18 jul 2024 | 6.65 | 6.78 | 6.31 | 6.38 | 6.38 | 637,500 |
| 17 jul 2024 | 6.58 | 6.71 | 6.38 | 6.69 | 6.69 | 601,800 |
| 16 jul 2024 | 6.43 | 6.68 | 6.43 | 6.66 | 6.66 | 820,200 |
| 15 jul 2024 | 6.25 | 6.40 | 6.21 | 6.33 | 6.33 | 751,700 |
| 12 jul 2024 | 6.30 | 6.38 | 6.06 | 6.20 | 6.20 | 736,500 |
| 11 jul 2024 | 5.75 | 6.20 | 5.73 | 6.19 | 6.19 | 1,015,500 |
| 10 jul 2024 | 5.79 | 5.80 | 5.50 | 5.59 | 5.59 | 400,500 |
| 09 jul 2024 | 5.82 | 5.82 | 5.58 | 5.74 | 5.74 | 316,800 |
| 08 jul 2024 | 5.76 | 5.84 | 5.62 | 5.83 | 5.83 | 319,200 |
| 05 jul 2024 | 5.59 | 5.60 | 5.44 | 5.60 | 5.60 | 225,900 |
| 03 jul 2024 | 5.65 | 5.78 | 5.55 | 5.57 | 5.57 | 509,600 |
| 02 jul 2024 | 5.61 | 5.76 | 5.56 | 5.60 | 5.60 | 431,400 |
| 01 jul 2024 | 5.58 | 5.74 | 5.50 | 5.61 | 5.61 | 387,600 |
| 28 jun 2024 | 5.54 | 5.59 | 5.44 | 5.58 | 5.58 | 5,772,400 |
| 27 jun 2024 | 5.35 | 5.54 | 5.26 | 5.49 | 5.49 | 430,800 |
| 26 jun 2024 | 5.39 | 5.47 | 5.29 | 5.30 | 5.30 | 407,600 |
| 25 jun 2024 | 5.60 | 5.62 | 5.39 | 5.42 | 5.42 | 326,000 |
| 24 jun 2024 | 5.73 | 5.76 | 5.60 | 5.60 | 5.60 | 410,600 |
| 21 jun 2024 | 5.45 | 5.75 | 5.45 | 5.73 | 5.73 | 1,932,200 |
| 20 jun 2024 | 5.60 | 5.60 | 5.43 | 5.45 | 5.45 | 414,500 |
| 18 jun 2024 | 5.65 | 5.73 | 5.61 | 5.61 | 5.61 | 290,300 |
| 17 jun 2024 | 5.57 | 5.83 | 5.57 | 5.68 | 5.68 | 430,500 |
| 14 jun 2024 | 5.94 | 6.01 | 5.57 | 5.62 | 5.62 | 658,400 |
| 13 jun 2024 | 6.17 | 6.22 | 5.93 | 6.04 | 6.04 | 667,100 |
| 12 jun 2024 | 6.48 | 6.52 | 6.13 | 6.18 | 6.18 | 701,800 |
| 11 jun 2024 | 5.92 | 6.37 | 5.86 | 6.36 | 6.36 | 615,100 |
| 10 jun 2024 | 5.84 | 6.05 | 5.70 | 6.01 | 6.01 | 789,000 |
| 07 jun 2024 | 5.86 | 6.15 | 5.75 | 6.00 | 6.00 | 722,800 |
| 06 jun 2024 | 6.00 | 6.31 | 5.90 | 5.97 | 5.97 | 720,700 |
| 05 jun 2024 | 5.46 | 5.73 | 5.39 | 5.73 | 5.73 | 346,900 |
| 04 jun 2024 | 5.49 | 5.58 | 5.38 | 5.42 | 5.42 | 361,900 |
| 03 jun 2024 | 5.65 | 5.78 | 5.44 | 5.53 | 5.53 | 455,100 |
| 31 may 2024 | 5.72 | 5.85 | 5.57 | 5.63 | 5.63 | 459,000 |
| 30 may 2024 | 5.70 | 5.82 | 5.67 | 5.68 | 5.68 | 403,300 |
| 29 may 2024 | 5.76 | 5.86 | 5.69 | 5.76 | 5.76 | 491,700 |
| 28 may 2024 | 6.00 | 6.08 | 5.85 | 5.93 | 5.93 | 481,300 |
| 24 may 2024 | 5.91 | 6.09 | 5.84 | 5.96 | 5.96 | 340,500 |
| 23 may 2024 | 5.95 | 5.98 | 5.82 | 5.92 | 5.92 | 448,000 |
| 22 may 2024 | 6.04 | 6.18 | 5.88 | 5.97 | 5.97 | 427,200 |
| 21 may 2024 | 5.79 | 6.03 | 5.79 | 6.02 | 6.02 | 681,500 |
| 20 may 2024 | 6.09 | 6.18 | 5.89 | 5.96 | 5.96 | 453,300 |
| 17 may 2024 | 6.17 | 6.26 | 5.91 | 6.10 | 6.10 | 561,500 |
| 16 may 2024 | 6.07 | 6.28 | 6.05 | 6.18 | 6.18 | 513,900 |
| 15 may 2024 | 6.35 | 6.39 | 6.07 | 6.10 | 6.10 | 597,900 |
| 14 may 2024 | 6.32 | 6.44 | 6.24 | 6.30 | 6.30 | 875,300 |
| 13 may 2024 | 6.30 | 6.43 | 6.09 | 6.18 | 6.18 | 1,243,100 |
| 10 may 2024 | 6.24 | 6.62 | 6.13 | 6.30 | 6.30 | 1,208,600 |
| 09 may 2024 | 6.35 | 6.56 | 6.07 | 6.20 | 6.20 | 794,700 |
| 08 may 2024 | 6.28 | 6.35 | 6.24 | 6.27 | 6.27 | 329,300 |
| 07 may 2024 | 6.42 | 6.45 | 6.23 | 6.38 | 6.38 | 784,100 |
| 06 may 2024 | 6.30 | 6.46 | 6.27 | 6.42 | 6.42 | 610,500 |
| 03 may 2024 | 6.41 | 6.41 | 6.07 | 6.22 | 6.22 | 738,600 |
| 02 may 2024 | 6.46 | 6.48 | 6.18 | 6.20 | 6.20 | 554,700 |
| 01 may 2024 | 5.98 | 6.55 | 5.88 | 6.37 | 6.37 | 904,400 |
| 30 abr 2024 | 5.93 | 6.14 | 5.88 | 6.01 | 6.01 | 428,500 |
| 29 abr 2024 | 5.87 | 6.24 | 5.85 | 6.03 | 6.03 | 841,200 |
| 26 abr 2024 | 5.69 | 5.76 | 5.59 | 5.76 | 5.76 | 277,800 |
| 25 abr 2024 | 5.58 | 5.75 | 5.49 | 5.63 | 5.63 | 541,300 |
| 24 abr 2024 | 5.78 | 5.81 | 5.65 | 5.66 | 5.66 | 477,800 |
| 23 abr 2024 | 5.81 | 6.03 | 5.79 | 5.81 | 5.81 | 376,800 |
| 22 abr 2024 | 5.83 | 5.89 | 5.70 | 5.80 | 5.80 | 523,200 |
| 19 abr 2024 | 5.88 | 5.99 | 5.75 | 5.92 | 5.92 | 421,400 |
| 18 abr 2024 | 5.85 | 6.07 | 5.71 | 5.96 | 5.96 | 674,700 |
| 17 abr 2024 | 6.02 | 6.12 | 5.91 | 5.92 | 5.92 | 709,500 |
| 16 abr 2024 | 5.98 | 6.23 | 5.82 | 5.97 | 5.97 | 2,270,600 |
| 15 abr 2024 | 6.17 | 6.27 | 5.87 | 6.02 | 6.02 | 1,394,400 |
| 12 abr 2024 | 6.23 | 6.25 | 6.12 | 6.17 | 6.17 | 465,500 |
| 11 abr 2024 | 6.28 | 6.42 | 6.23 | 6.30 | 6.30 | 354,800 |
| 10 abr 2024 | 6.53 | 6.64 | 6.21 | 6.25 | 6.25 | 575,700 |
| 09 abr 2024 | 6.69 | 7.02 | 6.66 | 6.91 | 6.91 | 563,800 |
| 08 abr 2024 | 6.62 | 6.75 | 6.49 | 6.70 | 6.70 | 730,800 |
| 05 abr 2024 | 6.45 | 6.62 | 6.36 | 6.54 | 6.54 | 582,100 |
| 04 abr 2024 | 6.68 | 6.91 | 6.48 | 6.49 | 6.49 | 948,300 |
| 03 abr 2024 | 6.45 | 6.59 | 6.39 | 6.56 | 6.56 | 497,800 |
| 02 abr 2024 | 6.61 | 6.65 | 6.43 | 6.52 | 6.52 | 843,700 |
| 01 abr 2024 | 6.72 | 6.96 | 6.47 | 6.70 | 6.70 | 540,200 |
| 28 mar 2024 | 6.60 | 6.80 | 6.60 | 6.71 | 6.71 | 684,000 |
| 27 mar 2024 | 6.23 | 6.67 | 6.23 | 6.63 | 6.63 | 533,900 |
| 26 mar 2024 | 6.49 | 6.49 | 6.16 | 6.29 | 6.29 | 966,900 |
| 25 mar 2024 | 6.54 | 6.59 | 6.34 | 6.39 | 6.39 | 495,000 |
| 22 mar 2024 | 6.65 | 6.68 | 6.41 | 6.47 | 6.47 | 747,200 |
| 21 mar 2024 | 6.82 | 6.93 | 6.60 | 6.61 | 6.61 | 677,600 |
| 20 mar 2024 | 6.70 | 6.82 | 6.28 | 6.70 | 6.70 | 957,700 |
| 19 mar 2024 | 6.73 | 6.86 | 6.55 | 6.70 | 6.70 | 781,700 |
| 18 mar 2024 | 6.99 | 6.99 | 6.52 | 6.80 | 6.80 | 990,000 |
| 15 mar 2024 | 6.73 | 7.01 | 6.68 | 6.95 | 6.95 | 1,333,000 |
| 14 mar 2024 | 6.75 | 6.88 | 6.58 | 6.82 | 6.82 | 983,500 |
| 13 mar 2024 | 6.80 | 6.88 | 6.66 | 6.74 | 6.74 | 933,000 |
| 12 mar 2024 | 7.07 | 7.21 | 6.86 | 6.86 | 6.86 | 739,000 |
| 11 mar 2024 | 7.12 | 7.27 | 6.81 | 7.22 | 7.22 | 1,110,100 |
| 08 mar 2024 | 7.30 | 7.40 | 6.88 | 7.12 | 7.12 | 958,000 |
| 07 mar 2024 | 7.07 | 7.35 | 7.06 | 7.16 | 7.16 | 497,800 |
| 06 mar 2024 | 8.08 | 8.18 | 7.05 | 7.07 | 7.07 | 805,900 |
| 05 mar 2024 | 8.33 | 8.44 | 7.93 | 8.14 | 8.14 | 515,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.