U.S. markets closed

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.33+0.13 (+2.10%)
Al cierre: 04:00PM EDT
6.33 0.00 (0.00%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 20246.306.406.216.336.33710,211
12 jul 20246.306.386.066.206.20736,500
11 jul 20245.756.205.736.196.191,015,500
10 jul 20245.795.805.505.595.59400,500
09 jul 20245.825.825.585.745.74316,800
08 jul 20245.765.845.625.835.83319,200
05 jul 20245.595.605.445.605.60225,900
03 jul 20245.655.785.555.575.57509,600
02 jul 20245.615.765.565.605.60431,400
01 jul 20245.585.745.505.615.61387,600
28 jun 20245.545.595.445.585.585,772,400
27 jun 20245.355.545.265.495.49430,800
26 jun 20245.395.475.295.305.30407,600
25 jun 20245.605.625.395.425.42326,000
24 jun 20245.735.765.605.605.60410,600
21 jun 20245.455.755.455.735.731,932,200
20 jun 20245.605.605.435.455.45414,500
18 jun 20245.655.735.615.615.61290,300
17 jun 20245.575.835.575.685.68430,500
14 jun 20245.946.015.575.625.62658,400
13 jun 20246.176.225.936.046.04667,100
12 jun 20246.486.526.136.186.18701,800
11 jun 20245.926.375.866.366.36615,100
10 jun 20245.846.055.706.016.01789,000
07 jun 20245.866.155.756.006.00722,800
06 jun 20246.006.315.905.975.97720,700
05 jun 20245.465.735.395.735.73346,900
04 jun 20245.495.585.385.425.42361,900
03 jun 20245.655.785.445.535.53455,100
31 may 20245.725.855.575.635.63459,000
30 may 20245.705.825.675.685.68403,300
29 may 20245.765.865.695.765.76491,700
28 may 20246.006.085.855.935.93481,300
24 may 20245.916.095.845.965.96340,500
23 may 20245.955.985.825.925.92448,000
22 may 20246.046.185.885.975.97427,200
21 may 20245.796.035.796.026.02681,500
20 may 20246.096.185.895.965.96453,300
17 may 20246.176.265.916.106.10561,500
16 may 20246.076.286.056.186.18513,900
15 may 20246.356.396.076.106.10597,900
14 may 20246.326.446.246.306.30875,300
13 may 20246.306.436.096.186.181,243,100
10 may 20246.246.626.136.306.301,208,600
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 abr 20245.936.145.886.016.01428,500
29 abr 20245.876.245.856.036.03841,200
26 abr 20245.695.765.595.765.76277,800
25 abr 20245.585.755.495.635.63541,300
24 abr 20245.785.815.655.665.66477,800
23 abr 20245.816.035.795.815.81376,800
22 abr 20245.835.895.705.805.80523,200
19 abr 20245.885.995.755.925.92421,400
18 abr 20245.856.075.715.965.96674,700
17 abr 20246.026.125.915.925.92709,500
16 abr 20245.986.235.825.975.972,270,600
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
*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...