U.S. markets closed

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.86-0.23 (-1.90%)
Al cierre: 04:00PM EST
11.86 0.00 (0.00%)
Fuera de horario: 04:01PM EST
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202212.1612.0711.7311.8611.86309,956
06 dic 202212.3512.4512.0112.0912.09257,400
05 dic 202212.9712.9712.2512.3312.33218,100
02 dic 202212.7813.2212.5713.0713.07324,400
01 dic 202212.9713.1912.4813.0313.03372,000
30 nov 202212.0612.8912.0612.8912.89630,500
29 nov 202212.5312.6412.0912.1012.10371,500
28 nov 202214.3414.3412.4512.5612.56480,000
25 nov 202214.3814.4914.1614.3014.30196,400
23 nov 202214.4914.5314.1514.3814.38773,300
22 nov 202214.4714.8414.4514.5114.511,444,500
21 nov 202214.6414.8514.3614.7614.76604,900
18 nov 202214.6414.8114.3214.7514.75418,400
17 nov 202214.3614.4114.0014.2714.27245,300
16 nov 202214.8114.9114.3514.5814.58352,900
15 nov 202215.1715.1714.5514.7514.75390,800
14 nov 202214.6814.9614.4614.6014.60456,200
11 nov 202214.4315.0414.4314.6514.65392,000
10 nov 202214.4014.9113.9214.4314.431,034,800
09 nov 202214.2614.3213.6613.7013.70463,800
08 nov 202214.8515.0814.4814.5214.52363,800
07 nov 202214.9714.9914.5714.7014.70325,300
04 nov 202214.9815.0014.5114.8314.83393,900
03 nov 202214.4715.0214.3214.7614.76309,500
02 nov 202215.4915.5314.6814.7014.70813,400
01 nov 202215.7515.8515.3015.5115.51498,600
31 oct 202215.4915.7715.3415.5215.52505,900
28 oct 202215.4215.6315.1715.5715.57549,200
27 oct 202215.6615.6615.1315.3015.30556,000
26 oct 202215.5415.7915.1215.5215.52707,800
25 oct 202215.4215.7515.1815.3415.34734,800
24 oct 202215.1315.4414.8415.2515.25544,900
21 oct 202215.1315.2814.6515.0515.05437,200
20 oct 202214.6015.3014.5214.9614.96440,700
19 oct 202214.4814.6814.0114.5614.56588,900
18 oct 202215.1815.3014.5914.7114.71330,200
17 oct 202214.7515.0414.5214.8414.84663,900
14 oct 202214.9815.0814.3414.3914.39215,600
13 oct 202213.6714.8713.4414.8214.82641,400
12 oct 202213.7714.2213.5014.1114.11308,800
11 oct 202213.9514.0613.4413.7313.73435,700
10 oct 202214.5814.6113.5913.9513.95400,400
07 oct 202215.1415.3014.4914.6714.67808,600
06 oct 202215.3615.7415.2115.3415.34612,000
05 oct 202215.7115.8915.0215.3415.34978,700
04 oct 202215.7015.9015.3615.8615.861,350,600
03 oct 202214.7415.3214.2115.3015.301,080,400
30 sept 202214.1915.2514.1214.7214.721,523,500
29 sept 202213.9614.5013.9014.2114.21756,100
28 sept 202212.9214.3312.7714.1914.19756,300
27 sept 202212.7812.9512.5312.7412.74384,300
26 sept 202212.5612.8612.4412.5912.59541,000
23 sept 202212.5712.8512.4512.5812.58464,800
22 sept 202212.8212.8612.3912.7212.72398,800
21 sept 202213.1213.4412.8812.9212.92438,700
20 sept 202212.4313.2312.4313.0713.07461,000
19 sept 202213.1213.1312.1112.6412.64828,300
16 sept 202213.5813.8013.2213.2913.294,702,200
15 sept 202214.1914.7413.8913.8913.89963,000
14 sept 202213.7114.2913.5714.2314.231,269,000
13 sept 202213.6813.9113.3713.7113.71763,000
12 sept 202214.1214.3513.9614.1614.16701,100
09 sept 202213.7514.2813.5814.1014.10744,000
08 sept 202213.0113.7512.8413.6613.66691,500
07 sept 202212.4013.1912.2713.1313.13610,500
06 sept 202211.8812.6711.6912.4712.47843,600
02 sept 202211.8811.9011.5011.7711.77402,200
01 sept 202211.4911.7911.2611.7611.76561,800
31 ago 202211.7812.1411.4611.6511.65750,100
30 ago 202211.7811.8911.2411.5911.59791,800
29 ago 202212.7312.9011.6111.6311.63580,000
26 ago 202213.5913.6212.8812.9112.91282,800
25 ago 202213.5113.6713.2913.5813.58216,300
24 ago 202213.4513.6113.2013.3613.36313,500
23 ago 202213.0513.5412.8913.4313.43421,100
22 ago 202213.5713.9113.0513.1413.14387,400
19 ago 202213.8713.9813.4013.6913.69435,200
18 ago 202214.0014.1913.5514.0614.06425,900
17 ago 202214.0214.3813.5214.0814.08754,800
16 ago 202214.8515.0014.1314.1514.15960,800
15 ago 202214.6015.0014.5414.9714.97930,900
12 ago 202215.0015.2614.8914.9014.90552,400
11 ago 202215.7616.0514.8014.8314.83660,000
10 ago 202215.0115.4914.8915.4515.45500,600
09 ago 202215.0115.1614.5314.6914.69612,100
08 ago 202215.0615.3714.5415.0315.03829,500
05 ago 202214.5915.0714.4315.0315.03525,900
04 ago 202214.1014.9914.1014.9014.90660,100
03 ago 202213.3314.1213.3314.0814.08389,800
02 ago 202212.7613.4412.7613.3513.35338,100
01 ago 202212.6612.9912.5312.8112.81449,700
29 jul 202212.6412.8312.4812.8012.80308,200
28 jul 202212.5512.6812.2912.6612.66338,200
27 jul 202212.1212.4811.9812.4412.44331,000
26 jul 202212.0112.1811.8512.0012.00284,500
25 jul 202211.9812.4611.7911.9811.98346,100
22 jul 202212.4512.4511.9112.0112.01428,000
21 jul 202211.9212.5011.9212.3712.37495,100
20 jul 202211.8212.1311.7511.9811.98610,900
19 jul 202211.7112.0311.6111.7611.76468,300
*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...