Yahoo

Correo

U.S. markets open in 3 hours 59 minutes

F S&P 500
4,072.75
+15.25(+0.38%)
F Dow Jones
33,040.00
+137.00(+0.42%)
F Nasdaq
12,999.00
+34.00(+0.26%)
E-mini Russell 2000 Index Futur
1,793.60
+9.30(+0.52%)
Petróleo
73.59
+0.62(+0.85%)
Oro
1,985.10
+0.60(+0.03%)

TECNOLOGÍA

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

8.85

+0.26

(+3.03%)

Al cierre: 04:00PM EDT

8.85

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

30 mar 2022 - 30 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 mar 2023	8.73	9.03	8.65	8.85	8.85	429,200
28 mar 2023	8.50	9.21	8.42	8.59	8.59	532,400
27 mar 2023	8.61	8.69	8.46	8.56	8.56	374,400
24 mar 2023	8.84	8.84	8.17	8.44	8.44	762,500
23 mar 2023	8.86	9.02	8.72	8.75	8.75	729,800
22 mar 2023	9.31	9.31	8.79	8.80	8.80	529,100
21 mar 2023	9.28	9.46	9.13	9.35	9.35	620,400
20 mar 2023	9.50	9.54	9.14	9.15	9.15	403,400
17 mar 2023	9.49	9.68	9.30	9.50	9.50	945,000
16 mar 2023	9.64	9.78	9.44	9.56	9.56	925,900
15 mar 2023	9.34	9.86	9.18	9.70	9.70	872,000
14 mar 2023	9.75	9.86	9.28	9.58	9.58	1,494,300
13 mar 2023	8.95	9.61	8.95	9.44	9.44	632,900
10 mar 2023	9.48	9.58	8.98	9.11	9.11	841,400
09 mar 2023	9.84	10.10	9.38	9.38	9.38	615,600
08 mar 2023	10.10	10.19	9.81	9.83	9.83	631,400
07 mar 2023	10.15	10.35	9.92	10.00	10.00	694,900
06 mar 2023	10.42	10.66	10.07	10.15	10.15	892,700
03 mar 2023	9.78	10.82	9.66	10.61	10.61	900,500
02 mar 2023	9.33	9.71	9.18	9.64	9.64	920,800
01 mar 2023	10.73	10.73	9.23	9.49	9.49	822,700
28 feb 2023	10.54	10.91	10.26	10.30	10.30	1,094,000
27 feb 2023	11.26	11.27	10.49	10.54	10.54	488,500
24 feb 2023	10.95	11.21	10.80	11.16	11.16	419,300
23 feb 2023	11.45	11.45	10.89	11.09	11.09	362,400
22 feb 2023	11.03	11.29	10.84	11.25	11.25	570,400
21 feb 2023	11.32	11.38	10.78	10.97	10.97	742,600
17 feb 2023	11.80	11.85	11.52	11.54	11.54	412,200
16 feb 2023	11.69	12.05	11.56	11.78	11.78	447,000
15 feb 2023	11.72	11.97	11.49	11.93	11.93	438,900
14 feb 2023	12.80	13.06	10.91	11.86	11.86	993,100
13 feb 2023	12.77	13.02	12.47	13.00	13.00	298,400
10 feb 2023	12.65	13.77	12.46	12.73	12.73	352,700
09 feb 2023	13.03	13.32	12.63	12.73	12.73	407,400
08 feb 2023	13.36	13.62	12.98	13.00	13.00	725,400
07 feb 2023	13.14	13.49	12.91	13.47	13.47	540,400
06 feb 2023	13.31	13.48	13.00	13.19	13.19	632,200
03 feb 2023	13.01	13.51	12.77	13.39	13.39	1,017,400
02 feb 2023	12.43	13.28	12.43	13.24	13.24	1,041,000
01 feb 2023	12.07	12.52	11.89	12.29	12.29	885,200
31 ene 2023	11.78	12.44	11.78	12.05	12.05	552,300
30 ene 2023	11.79	11.84	11.57	11.71	11.71	418,400
27 ene 2023	11.62	12.06	11.62	11.93	11.93	381,100
26 ene 2023	11.67	11.88	11.43	11.64	11.64	529,300
25 ene 2023	11.10	11.56	10.88	11.53	11.53	645,100
24 ene 2023	10.82	11.28	10.70	11.24	11.24	485,600
23 ene 2023	10.95	11.31	10.81	10.95	10.95	1,102,800
20 ene 2023	11.13	11.16	10.84	11.01	11.01	1,375,500
19 ene 2023	11.75	11.75	10.74	11.01	11.01	768,900
18 ene 2023	11.71	12.36	11.69	11.81	11.81	621,500
17 ene 2023	10.88	11.99	10.88	11.73	11.73	922,300
13 ene 2023	11.08	11.08	10.65	10.99	10.99	438,200
12 ene 2023	10.86	11.18	10.43	11.16	11.16	675,200
11 ene 2023	10.72	10.87	10.29	10.78	10.78	720,900
10 ene 2023	10.77	11.29	10.69	10.80	10.80	757,700
09 ene 2023	10.96	10.96	10.46	10.57	10.57	1,070,300
06 ene 2023	10.49	10.93	10.28	10.84	10.84	728,600
05 ene 2023	10.47	10.65	10.24	10.37	10.37	432,000
04 ene 2023	10.24	10.69	10.03	10.62	10.62	951,900
03 ene 2023	10.37	10.62	10.01	10.12	10.12	815,700
30 dic 2022	10.18	10.28	10.03	10.21	10.21	436,600
29 dic 2022	9.83	10.47	9.73	10.30	10.30	473,700
28 dic 2022	9.72	9.93	9.59	9.71	9.71	321,400
27 dic 2022	10.13	10.24	9.62	9.72	9.72	426,700
23 dic 2022	10.28	10.43	10.07	10.12	10.12	261,600
22 dic 2022	10.35	10.44	10.13	10.29	10.29	650,700
21 dic 2022	10.24	10.59	10.03	10.45	10.45	620,400
20 dic 2022	10.41	10.59	10.16	10.18	10.18	1,562,100
19 dic 2022	10.49	10.65	10.14	10.42	10.42	675,200
16 dic 2022	10.62	10.73	10.41	10.49	10.49	810,100
15 dic 2022	11.49	11.52	10.71	10.79	10.79	465,500
14 dic 2022	11.30	11.61	11.25	11.46	11.46	768,300
13 dic 2022	11.36	12.09	11.06	11.32	11.32	1,480,300
12 dic 2022	11.27	11.54	11.19	11.37	11.37	403,600
09 dic 2022	11.78	11.81	11.24	11.28	11.28	479,500
08 dic 2022	11.93	12.06	11.62	11.85	11.85	244,400
07 dic 2022	12.16	12.16	11.73	11.86	11.86	321,700
06 dic 2022	12.35	12.45	12.01	12.09	12.09	257,400
05 dic 2022	12.97	12.97	12.25	12.33	12.33	218,100
02 dic 2022	12.78	13.22	12.57	13.07	13.07	324,400
01 dic 2022	12.97	13.19	12.48	13.03	13.03	372,000
30 nov 2022	12.06	12.89	12.06	12.89	12.89	630,500
29 nov 2022	12.53	12.64	12.09	12.10	12.10	371,500
28 nov 2022	14.34	14.34	12.45	12.56	12.56	480,000
25 nov 2022	14.38	14.49	14.16	14.30	14.30	196,400
23 nov 2022	14.49	14.53	14.15	14.38	14.38	773,300
22 nov 2022	14.47	14.84	14.45	14.51	14.51	1,444,500
21 nov 2022	14.64	14.85	14.36	14.76	14.76	604,900
18 nov 2022	14.64	14.81	14.32	14.75	14.75	418,400
17 nov 2022	14.36	14.41	14.00	14.27	14.27	245,300
16 nov 2022	14.81	14.91	14.35	14.58	14.58	352,900
15 nov 2022	15.17	15.17	14.55	14.75	14.75	390,800
14 nov 2022	14.68	14.96	14.46	14.60	14.60	456,200
11 nov 2022	14.43	15.04	14.43	14.65	14.65	392,000
10 nov 2022	14.40	14.91	13.92	14.43	14.43	1,034,800
09 nov 2022	14.26	14.32	13.66	13.70	13.70	463,800
08 nov 2022	14.85	15.08	14.48	14.52	14.52	363,800
07 nov 2022	14.97	14.99	14.57	14.70	14.70	325,300
04 nov 2022	14.98	15.00	14.51	14.83	14.83	393,900
03 nov 2022	14.47	15.02	14.32	14.76	14.76	309,500
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...

F S&P 5004,072.75+15.25(+0.38%)

F Dow Jones33,040.00+137.00(+0.42%)

F Nasdaq12,999.00+34.00(+0.26%)

E-mini Russell 2000 Index Futur1,793.60+9.30(+0.52%)

Petróleo73.59+0.62(+0.85%)

Oro1,985.10+0.60(+0.03%)

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Cytek Biosciences, Inc. (CTKB)

F S&P 500
4,072.75
+15.25(+0.38%)

F Dow Jones
33,040.00
+137.00(+0.42%)

F Nasdaq
12,999.00
+34.00(+0.26%)

E-mini Russell 2000 Index Futur
1,793.60
+9.30(+0.52%)

Petróleo
73.59
+0.62(+0.85%)

Oro
1,985.10
+0.60(+0.03%)