U.S. markets open in 9 hours 11 minutes
F S&P 500
5,744.75 0.00 (0.00%) F Dow Jones
42,218.00 -27.00 (-0.06%) F Nasdaq
19,991.75 -1.00 (-0.01%) E-mini Russell 2000 Index Futur
2,207.70 -3.50 (-0.16%) Petróleo
75.82 -1.32 (-1.71%) Oro
2,661.20 -4.80 (-0.18%)
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:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 5.00 | 5.21 | 4.99 | 5.07 | 5.07 | 649,100 |
| 04 oct 2024 | 5.20 | 5.27 | 5.00 | 5.06 | 5.06 | 404,500 |
| 03 oct 2024 | 5.25 | 5.25 | 5.12 | 5.14 | 5.14 | 416,900 |
| 02 oct 2024 | 5.38 | 5.38 | 5.17 | 5.24 | 5.24 | 549,600 |
| 01 oct 2024 | 5.52 | 5.60 | 5.34 | 5.39 | 5.39 | 418,300 |
| 30 sept 2024 | 5.38 | 5.70 | 5.24 | 5.54 | 5.54 | 555,400 |
| 27 sept 2024 | 5.30 | 5.46 | 5.21 | 5.39 | 5.39 | 628,900 |
| 26 sept 2024 | 5.15 | 5.32 | 5.11 | 5.20 | 5.20 | 458,200 |
| 25 sept 2024 | 5.20 | 5.21 | 4.99 | 5.06 | 5.06 | 432,100 |
| 24 sept 2024 | 5.21 | 5.32 | 5.04 | 5.21 | 5.21 | 466,800 |
| 23 sept 2024 | 5.13 | 5.20 | 5.00 | 5.19 | 5.19 | 518,200 |
| 20 sept 2024 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | 2,609,800 |
| 19 sept 2024 | 5.27 | 5.38 | 5.17 | 5.29 | 5.29 | 455,300 |
| 18 sept 2024 | 5.35 | 5.39 | 5.04 | 5.06 | 5.06 | 695,900 |
| 17 sept 2024 | 5.18 | 5.45 | 5.15 | 5.34 | 5.34 | 469,000 |
| 16 sept 2024 | 4.94 | 5.20 | 4.88 | 5.11 | 5.11 | 790,800 |
| 13 sept 2024 | 4.82 | 4.95 | 4.78 | 4.91 | 4.91 | 664,400 |
| 12 sept 2024 | 5.45 | 5.45 | 4.71 | 4.74 | 4.74 | 1,045,500 |
| 11 sept 2024 | 5.48 | 5.66 | 5.41 | 5.49 | 5.49 | 637,500 |
| 10 sept 2024 | 5.45 | 5.70 | 5.41 | 5.59 | 5.59 | 1,298,100 |
| 09 sept 2024 | 5.33 | 5.53 | 5.29 | 5.45 | 5.45 | 824,500 |
| 06 sept 2024 | 5.46 | 5.48 | 5.26 | 5.30 | 5.30 | 578,300 |
| 05 sept 2024 | 5.26 | 5.49 | 5.21 | 5.44 | 5.44 | 448,300 |
| 04 sept 2024 | 5.38 | 5.42 | 5.20 | 5.23 | 5.23 | 291,700 |
| 03 sept 2024 | 5.65 | 5.77 | 5.35 | 5.39 | 5.39 | 475,300 |
| 30 ago 2024 | 5.70 | 5.76 | 5.65 | 5.74 | 5.74 | 489,800 |
| 29 ago 2024 | 5.75 | 5.79 | 5.64 | 5.69 | 5.69 | 372,700 |
| 28 ago 2024 | 5.60 | 5.74 | 5.58 | 5.67 | 5.67 | 464,700 |
| 27 ago 2024 | 5.62 | 5.70 | 5.60 | 5.61 | 5.61 | 492,100 |
| 26 ago 2024 | 5.66 | 5.68 | 5.48 | 5.67 | 5.67 | 619,100 |
| 23 ago 2024 | 5.30 | 5.70 | 5.20 | 5.65 | 5.65 | 788,600 |
| 22 ago 2024 | 5.40 | 5.41 | 5.20 | 5.23 | 5.23 | 391,800 |
| 21 ago 2024 | 5.24 | 5.47 | 5.24 | 5.38 | 5.38 | 543,400 |
| 20 ago 2024 | 5.51 | 5.54 | 5.31 | 5.31 | 5.31 | 374,800 |
| 19 ago 2024 | 5.40 | 5.60 | 5.40 | 5.53 | 5.53 | 451,200 |
| 16 ago 2024 | 5.37 | 5.55 | 5.33 | 5.49 | 5.49 | 549,200 |
| 15 ago 2024 | 5.40 | 5.56 | 5.34 | 5.41 | 5.41 | 576,500 |
| 14 ago 2024 | 5.38 | 5.38 | 5.17 | 5.30 | 5.30 | 792,100 |
| 13 ago 2024 | 5.29 | 5.40 | 5.15 | 5.35 | 5.35 | 475,100 |
| 12 ago 2024 | 5.20 | 5.41 | 5.20 | 5.23 | 5.23 | 551,200 |
| 09 ago 2024 | 5.44 | 5.45 | 5.20 | 5.22 | 5.22 | 621,500 |
| 08 ago 2024 | 5.20 | 5.58 | 5.14 | 5.42 | 5.42 | 741,300 |
| 07 ago 2024 | 5.70 | 5.97 | 4.91 | 5.09 | 5.09 | 2,084,900 |
| 06 ago 2024 | 5.81 | 5.95 | 5.53 | 5.62 | 5.62 | 783,000 |
| 05 ago 2024 | 5.66 | 5.84 | 5.48 | 5.83 | 5.83 | 626,200 |
| 02 ago 2024 | 6.05 | 6.20 | 5.89 | 6.06 | 6.06 | 553,000 |
| 01 ago 2024 | 6.70 | 6.74 | 6.19 | 6.41 | 6.41 | 529,700 |
| 31 jul 2024 | 6.63 | 6.97 | 6.56 | 6.71 | 6.71 | 707,700 |
| 30 jul 2024 | 6.42 | 6.67 | 6.39 | 6.65 | 6.65 | 333,200 |
| 29 jul 2024 | 6.72 | 6.74 | 6.24 | 6.37 | 6.37 | 386,000 |
| 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 |
| *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.