U.S. markets closed

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.36+0.19 (+2.65%)
Al cierre: 04:00PM EST
7.36 0.00 (0.00%)
Fuera de horario: 04:01PM EST
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 20237.127.477.127.367.361,125,900
01 dic 20236.897.206.807.177.171,146,200
30 nov 20236.907.086.766.946.941,630,900
29 nov 20236.947.226.746.866.861,262,600
28 nov 20236.776.946.726.866.861,086,100
27 nov 20236.917.056.786.806.802,035,300
24 nov 20236.647.076.646.996.99815,500
22 nov 20236.266.766.206.706.701,343,200
21 nov 20236.046.286.036.196.191,088,700
20 nov 20235.906.125.836.086.081,390,200
17 nov 20235.916.045.755.985.981,939,000
16 nov 20235.685.935.665.875.871,122,800
15 nov 20235.475.845.285.715.711,326,400
14 nov 20235.125.474.935.475.471,452,200
13 nov 20234.854.994.704.964.961,144,000
10 nov 20234.784.994.594.904.901,149,800
09 nov 20235.015.054.774.784.78806,300
08 nov 20233.805.003.805.005.001,103,300
07 nov 20234.374.514.244.454.451,127,400
06 nov 20234.514.514.254.364.36846,800
03 nov 20234.404.604.364.394.39961,300
02 nov 20234.374.394.214.294.29742,000
01 nov 20234.224.294.074.224.221,134,600
31 oct 20234.144.454.064.214.212,884,100
30 oct 20234.394.514.064.104.103,041,800
27 oct 20234.604.654.284.334.33993,200
26 oct 20234.554.664.474.604.60701,700
25 oct 20234.684.694.484.504.50494,100
24 oct 20234.554.794.464.754.75658,800
23 oct 20234.624.774.604.624.621,107,900
20 oct 20234.724.894.644.664.661,484,700
19 oct 20234.834.944.724.734.73692,300
18 oct 20235.065.064.804.844.84642,800
17 oct 20234.885.384.765.135.131,507,600
16 oct 20235.095.144.784.824.82863,200
13 oct 20235.005.084.875.025.02385,700
12 oct 20235.285.304.824.974.971,143,300
11 oct 20235.375.645.235.375.371,194,900
10 oct 20235.395.615.315.405.40482,000
09 oct 20235.325.425.185.375.37644,900
06 oct 20235.395.475.325.365.36502,400
05 oct 20235.415.465.245.445.44842,100
04 oct 20235.525.525.255.435.43685,100
03 oct 20235.365.605.345.555.55869,200
02 oct 20235.485.505.285.405.401,102,300
29 sept 20236.126.145.485.525.521,145,900
28 sept 20236.206.265.816.066.061,680,800
27 sept 20236.386.556.136.186.18748,000
26 sept 20236.406.536.336.346.34477,900
25 sept 20236.316.456.246.436.43298,500
22 sept 20236.426.556.366.386.38518,500
21 sept 20236.286.426.206.406.40480,700
20 sept 20236.456.716.326.336.33457,600
19 sept 20236.796.796.406.426.42710,000
18 sept 20236.986.986.696.696.69543,200
15 sept 20237.097.106.877.007.005,291,200
14 sept 20237.337.437.037.067.061,165,400
13 sept 20237.217.507.167.267.261,110,100
12 sept 20236.997.226.977.227.22735,600
11 sept 20236.887.076.887.007.001,116,800
08 sept 20236.887.016.826.876.87865,400
07 sept 20236.856.956.736.876.87957,100
06 sept 20237.057.326.876.896.89738,500
05 sept 20237.687.686.917.017.011,720,800
01 sept 20237.707.957.677.737.731,269,500
31 ago 20237.677.817.577.607.601,489,400
30 ago 20237.727.817.517.627.621,088,300
29 ago 20237.437.807.387.667.66739,800
28 ago 20237.637.807.397.457.45709,600
25 ago 20237.607.847.537.657.65678,300
24 ago 20237.908.017.577.587.58652,500
23 ago 20238.078.117.867.937.93700,100
22 ago 20238.098.217.978.048.04557,200
21 ago 20238.288.377.828.048.04651,800
18 ago 20238.408.578.338.468.46707,700
17 ago 20238.348.638.348.508.50569,100
16 ago 20238.668.758.348.358.35884,300
15 ago 20238.928.968.668.718.71750,600
14 ago 20239.379.378.818.928.92671,100
11 ago 20239.019.399.019.399.39556,600
10 ago 20238.999.388.929.109.10620,600
09 ago 20238.909.278.718.998.99795,700
08 ago 20239.099.198.708.928.921,583,800
07 ago 20239.089.198.819.179.17647,300
04 ago 20238.929.248.909.099.09473,900
03 ago 20238.908.928.718.898.89362,500
02 ago 20238.798.958.708.938.93375,800
01 ago 20238.939.108.778.908.90653,900
31 jul 20239.029.098.958.968.96927,700
28 jul 20238.929.118.858.998.99604,000
27 jul 20239.089.208.748.908.90508,700
26 jul 20239.139.168.839.009.00840,300
25 jul 20239.159.409.039.219.211,063,500
24 jul 20238.909.348.899.209.20637,900
21 jul 20238.918.978.658.908.90536,900
20 jul 20238.809.038.768.878.87520,500
19 jul 20238.908.948.638.798.79834,400
18 jul 20238.989.168.979.009.00964,900
17 jul 20239.039.168.979.009.001,218,400
14 jul 20239.079.158.869.019.01818,900
*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...