La nueva tableta Fire de Amazon está en oferta por solo US$45

Cytek Biosciences, Inc. (CTKB)

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

Añadir a la lista de seguimiento

15.34

-0.52

(-3.28%)

Al cierre: 04:00PM EDT

15.51

+0.17

(+1.11%)

Antes de la apertura del mercado:

07:15AM EDT

Periodo de tiempo:

06 oct 2021 - 06 oct 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 oct 2022	15.71	15.89	15.02	15.34	15.34	978,700
04 oct 2022	15.70	15.90	15.36	15.86	15.86	1,350,600
03 oct 2022	14.74	15.32	14.21	15.30	15.30	1,080,400
30 sept 2022	14.19	15.25	14.12	14.72	14.72	1,523,500
29 sept 2022	13.96	14.50	13.90	14.21	14.21	756,100
28 sept 2022	12.92	14.33	12.77	14.19	14.19	756,300
27 sept 2022	12.78	12.95	12.53	12.74	12.74	384,300
26 sept 2022	12.56	12.86	12.44	12.59	12.59	541,000
23 sept 2022	12.57	12.85	12.45	12.58	12.58	464,800
22 sept 2022	12.82	12.86	12.39	12.72	12.72	398,800
21 sept 2022	13.12	13.44	12.88	12.92	12.92	438,700
20 sept 2022	12.43	13.23	12.43	13.07	13.07	461,000
19 sept 2022	13.12	13.13	12.11	12.64	12.64	828,300
16 sept 2022	13.58	13.80	13.22	13.29	13.29	4,702,200
15 sept 2022	14.19	14.74	13.89	13.89	13.89	963,000
14 sept 2022	13.71	14.29	13.57	14.23	14.23	1,269,000
13 sept 2022	13.68	13.91	13.37	13.71	13.71	763,000
12 sept 2022	14.12	14.35	13.96	14.16	14.16	701,100
09 sept 2022	13.75	14.28	13.58	14.10	14.10	744,000
08 sept 2022	13.01	13.75	12.84	13.66	13.66	691,500
07 sept 2022	12.40	13.19	12.27	13.13	13.13	610,500
06 sept 2022	11.88	12.67	11.69	12.47	12.47	843,600
02 sept 2022	11.88	11.90	11.50	11.77	11.77	402,200
01 sept 2022	11.49	11.79	11.26	11.76	11.76	561,800
31 ago 2022	11.78	12.14	11.46	11.65	11.65	750,100
30 ago 2022	11.78	11.89	11.24	11.59	11.59	791,800
29 ago 2022	12.73	12.90	11.61	11.63	11.63	580,000
26 ago 2022	13.59	13.62	12.88	12.91	12.91	282,800
25 ago 2022	13.51	13.67	13.29	13.58	13.58	216,300
24 ago 2022	13.45	13.61	13.20	13.36	13.36	313,500
23 ago 2022	13.05	13.54	12.89	13.43	13.43	421,100
22 ago 2022	13.57	13.91	13.05	13.14	13.14	387,400
19 ago 2022	13.87	13.98	13.40	13.69	13.69	435,200
18 ago 2022	14.00	14.19	13.55	14.06	14.06	425,900
17 ago 2022	14.02	14.38	13.52	14.08	14.08	754,800
16 ago 2022	14.85	15.00	14.13	14.15	14.15	960,800
15 ago 2022	14.60	15.00	14.54	14.97	14.97	930,900
12 ago 2022	15.00	15.26	14.89	14.90	14.90	552,400
11 ago 2022	15.76	16.05	14.80	14.83	14.83	660,000
10 ago 2022	15.01	15.49	14.89	15.45	15.45	500,600
09 ago 2022	15.01	15.16	14.53	14.69	14.69	612,100
08 ago 2022	15.06	15.37	14.54	15.03	15.03	829,500
05 ago 2022	14.59	15.07	14.43	15.03	15.03	525,900
04 ago 2022	14.10	14.99	14.10	14.90	14.90	660,100
03 ago 2022	13.33	14.12	13.33	14.08	14.08	389,800
02 ago 2022	12.76	13.44	12.76	13.35	13.35	338,100
01 ago 2022	12.66	12.99	12.53	12.81	12.81	449,700
29 jul 2022	12.64	12.83	12.48	12.80	12.80	308,200
28 jul 2022	12.55	12.68	12.29	12.66	12.66	338,200
27 jul 2022	12.12	12.48	11.98	12.44	12.44	331,000
26 jul 2022	12.01	12.18	11.85	12.00	12.00	284,500
25 jul 2022	11.98	12.46	11.79	11.98	11.98	346,100
22 jul 2022	12.45	12.45	11.91	12.01	12.01	428,000
21 jul 2022	11.92	12.50	11.92	12.37	12.37	495,100
20 jul 2022	11.82	12.13	11.75	11.98	11.98	610,900
19 jul 2022	11.71	12.03	11.61	11.76	11.76	468,300
18 jul 2022	11.99	12.35	11.40	11.46	11.46	552,700
15 jul 2022	12.00	12.21	11.93	12.03	12.03	583,200
14 jul 2022	11.51	11.99	11.51	11.93	11.93	583,900
13 jul 2022	11.26	11.89	11.12	11.65	11.65	698,200
12 jul 2022	11.37	11.63	11.23	11.52	11.52	635,000
11 jul 2022	11.21	11.44	11.01	11.36	11.36	476,300
08 jul 2022	11.13	11.85	11.07	11.22	11.22	398,000
07 jul 2022	11.03	11.40	10.76	11.28	11.28	999,000
06 jul 2022	10.98	11.24	10.72	11.03	11.03	631,300
05 jul 2022	10.79	11.13	10.63	10.98	10.98	904,800
01 jul 2022	10.74	11.19	10.58	10.96	10.96	634,600
30 jun 2022	10.65	10.79	10.32	10.73	10.73	563,900
29 jun 2022	10.75	10.95	10.54	10.87	10.87	445,200
28 jun 2022	10.94	10.94	10.55	10.74	10.74	877,800
27 jun 2022	11.18	11.24	10.58	10.68	10.68	596,600
24 jun 2022	10.48	11.18	10.27	11.11	11.11	3,470,300
23 jun 2022	10.41	10.61	10.10	10.39	10.39	763,500
22 jun 2022	9.81	10.48	9.34	10.40	10.40	661,800
21 jun 2022	10.03	10.23	9.86	9.95	9.95	717,400
17 jun 2022	9.70	10.07	9.56	9.93	9.93	1,123,800
16 jun 2022	9.61	9.61	9.19	9.56	9.56	680,400
15 jun 2022	9.72	9.96	9.43	9.87	9.87	691,600
14 jun 2022	9.91	9.99	9.22	9.53	9.53	510,600
13 jun 2022	9.66	9.94	9.07	9.85	9.85	531,000
10 jun 2022	10.67	10.67	9.96	10.10	10.10	496,200
09 jun 2022	10.57	10.77	10.34	10.43	10.43	432,800
08 jun 2022	10.93	11.13	10.70	10.87	10.87	602,800
07 jun 2022	10.62	10.96	10.49	10.94	10.94	699,700
06 jun 2022	11.04	11.08	10.51	10.74	10.74	709,700
03 jun 2022	11.11	11.11	10.52	10.85	10.85	850,400
02 jun 2022	9.72	11.34	9.67	11.33	11.33	1,629,500
01 jun 2022	9.83	10.00	9.42	9.67	9.67	616,500
31 may 2022	10.13	10.13	9.41	9.71	9.71	2,000,900
27 may 2022	9.84	10.11	9.68	10.10	10.10	915,800
26 may 2022	9.30	9.78	9.21	9.71	9.71	545,700
25 may 2022	9.65	9.65	8.94	9.26	9.26	541,000
24 may 2022	9.88	10.07	9.56	9.74	9.74	626,900
23 may 2022	9.66	10.10	9.37	10.06	10.06	1,008,200
20 may 2022	9.88	10.04	9.35	9.71	9.71	638,300
19 may 2022	9.58	10.16	9.57	9.82	9.82	649,800
18 may 2022	9.82	10.10	9.38	9.65	9.65	1,406,200
17 may 2022	10.00	10.14	9.40	10.10	10.10	2,004,300
16 may 2022	9.28	9.93	9.20	9.90	9.90	1,643,500
13 may 2022	8.37	9.41	8.37	9.38	9.38	1,688,600
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 5003,772.50-21.50(-0.57%)

F Dow Jones30,156.00-154.00(-0.51%)

F Nasdaq11,563.50-60.25(-0.52%)

RTY=F1,755.60-12.40(-0.70%)

Petróleo87.25-0.51(-0.58%)

Oro1,720.10-0.70(-0.04%)

La nueva tableta Fire de Amazon está en oferta por solo US$45

Cytek Biosciences, Inc. (CTKB)

F S&P 500
3,772.50
-21.50(-0.57%)

F Dow Jones
30,156.00
-154.00(-0.51%)

F Nasdaq
11,563.50
-60.25(-0.52%)

RTY=F
1,755.60
-12.40(-0.70%)

Petróleo
87.25
-0.51(-0.58%)

Oro
1,720.10
-0.70(-0.04%)