U.S. markets closed
F S&P 500
4,568.25 -8.25 (-0.18%) F Dow Jones
36,214.00 -54.00 (-0.15%) F Nasdaq
15,834.25 -34.75 (-0.22%) E-mini Russell 2000 Index Futur
1,879.50 -5.40 (-0.29%) Petróleo
73.14 +0.10 (+0.14%) Oro
2,053.90 +11.70 (+0.57%)
Cytek Biosciences, Inc. (CTKB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 7.12 | 7.47 | 7.12 | 7.36 | 7.36 | 1,125,900 |
| 01 dic 2023 | 6.89 | 7.20 | 6.80 | 7.17 | 7.17 | 1,146,200 |
| 30 nov 2023 | 6.90 | 7.08 | 6.76 | 6.94 | 6.94 | 1,630,900 |
| 29 nov 2023 | 6.94 | 7.22 | 6.74 | 6.86 | 6.86 | 1,262,600 |
| 28 nov 2023 | 6.77 | 6.94 | 6.72 | 6.86 | 6.86 | 1,086,100 |
| 27 nov 2023 | 6.91 | 7.05 | 6.78 | 6.80 | 6.80 | 2,035,300 |
| 24 nov 2023 | 6.64 | 7.07 | 6.64 | 6.99 | 6.99 | 815,500 |
| 22 nov 2023 | 6.26 | 6.76 | 6.20 | 6.70 | 6.70 | 1,343,200 |
| 21 nov 2023 | 6.04 | 6.28 | 6.03 | 6.19 | 6.19 | 1,088,700 |
| 20 nov 2023 | 5.90 | 6.12 | 5.83 | 6.08 | 6.08 | 1,390,200 |
| 17 nov 2023 | 5.91 | 6.04 | 5.75 | 5.98 | 5.98 | 1,939,000 |
| 16 nov 2023 | 5.68 | 5.93 | 5.66 | 5.87 | 5.87 | 1,122,800 |
| 15 nov 2023 | 5.47 | 5.84 | 5.28 | 5.71 | 5.71 | 1,326,400 |
| 14 nov 2023 | 5.12 | 5.47 | 4.93 | 5.47 | 5.47 | 1,452,200 |
| 13 nov 2023 | 4.85 | 4.99 | 4.70 | 4.96 | 4.96 | 1,144,000 |
| 10 nov 2023 | 4.78 | 4.99 | 4.59 | 4.90 | 4.90 | 1,149,800 |
| 09 nov 2023 | 5.01 | 5.05 | 4.77 | 4.78 | 4.78 | 806,300 |
| 08 nov 2023 | 3.80 | 5.00 | 3.80 | 5.00 | 5.00 | 1,103,300 |
| 07 nov 2023 | 4.37 | 4.51 | 4.24 | 4.45 | 4.45 | 1,127,400 |
| 06 nov 2023 | 4.51 | 4.51 | 4.25 | 4.36 | 4.36 | 846,800 |
| 03 nov 2023 | 4.40 | 4.60 | 4.36 | 4.39 | 4.39 | 961,300 |
| 02 nov 2023 | 4.37 | 4.39 | 4.21 | 4.29 | 4.29 | 742,000 |
| 01 nov 2023 | 4.22 | 4.29 | 4.07 | 4.22 | 4.22 | 1,134,600 |
| 31 oct 2023 | 4.14 | 4.45 | 4.06 | 4.21 | 4.21 | 2,884,100 |
| 30 oct 2023 | 4.39 | 4.51 | 4.06 | 4.10 | 4.10 | 3,041,800 |
| 27 oct 2023 | 4.60 | 4.65 | 4.28 | 4.33 | 4.33 | 993,200 |
| 26 oct 2023 | 4.55 | 4.66 | 4.47 | 4.60 | 4.60 | 701,700 |
| 25 oct 2023 | 4.68 | 4.69 | 4.48 | 4.50 | 4.50 | 494,100 |
| 24 oct 2023 | 4.55 | 4.79 | 4.46 | 4.75 | 4.75 | 658,800 |
| 23 oct 2023 | 4.62 | 4.77 | 4.60 | 4.62 | 4.62 | 1,107,900 |
| 20 oct 2023 | 4.72 | 4.89 | 4.64 | 4.66 | 4.66 | 1,484,700 |
| 19 oct 2023 | 4.83 | 4.94 | 4.72 | 4.73 | 4.73 | 692,300 |
| 18 oct 2023 | 5.06 | 5.06 | 4.80 | 4.84 | 4.84 | 642,800 |
| 17 oct 2023 | 4.88 | 5.38 | 4.76 | 5.13 | 5.13 | 1,507,600 |
| 16 oct 2023 | 5.09 | 5.14 | 4.78 | 4.82 | 4.82 | 863,200 |
| 13 oct 2023 | 5.00 | 5.08 | 4.87 | 5.02 | 5.02 | 385,700 |
| 12 oct 2023 | 5.28 | 5.30 | 4.82 | 4.97 | 4.97 | 1,143,300 |
| 11 oct 2023 | 5.37 | 5.64 | 5.23 | 5.37 | 5.37 | 1,194,900 |
| 10 oct 2023 | 5.39 | 5.61 | 5.31 | 5.40 | 5.40 | 482,000 |
| 09 oct 2023 | 5.32 | 5.42 | 5.18 | 5.37 | 5.37 | 644,900 |
| 06 oct 2023 | 5.39 | 5.47 | 5.32 | 5.36 | 5.36 | 502,400 |
| 05 oct 2023 | 5.41 | 5.46 | 5.24 | 5.44 | 5.44 | 842,100 |
| 04 oct 2023 | 5.52 | 5.52 | 5.25 | 5.43 | 5.43 | 685,100 |
| 03 oct 2023 | 5.36 | 5.60 | 5.34 | 5.55 | 5.55 | 869,200 |
| 02 oct 2023 | 5.48 | 5.50 | 5.28 | 5.40 | 5.40 | 1,102,300 |
| 29 sept 2023 | 6.12 | 6.14 | 5.48 | 5.52 | 5.52 | 1,145,900 |
| 28 sept 2023 | 6.20 | 6.26 | 5.81 | 6.06 | 6.06 | 1,680,800 |
| 27 sept 2023 | 6.38 | 6.55 | 6.13 | 6.18 | 6.18 | 748,000 |
| 26 sept 2023 | 6.40 | 6.53 | 6.33 | 6.34 | 6.34 | 477,900 |
| 25 sept 2023 | 6.31 | 6.45 | 6.24 | 6.43 | 6.43 | 298,500 |
| 22 sept 2023 | 6.42 | 6.55 | 6.36 | 6.38 | 6.38 | 518,500 |
| 21 sept 2023 | 6.28 | 6.42 | 6.20 | 6.40 | 6.40 | 480,700 |
| 20 sept 2023 | 6.45 | 6.71 | 6.32 | 6.33 | 6.33 | 457,600 |
| 19 sept 2023 | 6.79 | 6.79 | 6.40 | 6.42 | 6.42 | 710,000 |
| 18 sept 2023 | 6.98 | 6.98 | 6.69 | 6.69 | 6.69 | 543,200 |
| 15 sept 2023 | 7.09 | 7.10 | 6.87 | 7.00 | 7.00 | 5,291,200 |
| 14 sept 2023 | 7.33 | 7.43 | 7.03 | 7.06 | 7.06 | 1,165,400 |
| 13 sept 2023 | 7.21 | 7.50 | 7.16 | 7.26 | 7.26 | 1,110,100 |
| 12 sept 2023 | 6.99 | 7.22 | 6.97 | 7.22 | 7.22 | 735,600 |
| 11 sept 2023 | 6.88 | 7.07 | 6.88 | 7.00 | 7.00 | 1,116,800 |
| 08 sept 2023 | 6.88 | 7.01 | 6.82 | 6.87 | 6.87 | 865,400 |
| 07 sept 2023 | 6.85 | 6.95 | 6.73 | 6.87 | 6.87 | 957,100 |
| 06 sept 2023 | 7.05 | 7.32 | 6.87 | 6.89 | 6.89 | 738,500 |
| 05 sept 2023 | 7.68 | 7.68 | 6.91 | 7.01 | 7.01 | 1,720,800 |
| 01 sept 2023 | 7.70 | 7.95 | 7.67 | 7.73 | 7.73 | 1,269,500 |
| 31 ago 2023 | 7.67 | 7.81 | 7.57 | 7.60 | 7.60 | 1,489,400 |
| 30 ago 2023 | 7.72 | 7.81 | 7.51 | 7.62 | 7.62 | 1,088,300 |
| 29 ago 2023 | 7.43 | 7.80 | 7.38 | 7.66 | 7.66 | 739,800 |
| 28 ago 2023 | 7.63 | 7.80 | 7.39 | 7.45 | 7.45 | 709,600 |
| 25 ago 2023 | 7.60 | 7.84 | 7.53 | 7.65 | 7.65 | 678,300 |
| 24 ago 2023 | 7.90 | 8.01 | 7.57 | 7.58 | 7.58 | 652,500 |
| 23 ago 2023 | 8.07 | 8.11 | 7.86 | 7.93 | 7.93 | 700,100 |
| 22 ago 2023 | 8.09 | 8.21 | 7.97 | 8.04 | 8.04 | 557,200 |
| 21 ago 2023 | 8.28 | 8.37 | 7.82 | 8.04 | 8.04 | 651,800 |
| 18 ago 2023 | 8.40 | 8.57 | 8.33 | 8.46 | 8.46 | 707,700 |
| 17 ago 2023 | 8.34 | 8.63 | 8.34 | 8.50 | 8.50 | 569,100 |
| 16 ago 2023 | 8.66 | 8.75 | 8.34 | 8.35 | 8.35 | 884,300 |
| 15 ago 2023 | 8.92 | 8.96 | 8.66 | 8.71 | 8.71 | 750,600 |
| 14 ago 2023 | 9.37 | 9.37 | 8.81 | 8.92 | 8.92 | 671,100 |
| 11 ago 2023 | 9.01 | 9.39 | 9.01 | 9.39 | 9.39 | 556,600 |
| 10 ago 2023 | 8.99 | 9.38 | 8.92 | 9.10 | 9.10 | 620,600 |
| 09 ago 2023 | 8.90 | 9.27 | 8.71 | 8.99 | 8.99 | 795,700 |
| 08 ago 2023 | 9.09 | 9.19 | 8.70 | 8.92 | 8.92 | 1,583,800 |
| 07 ago 2023 | 9.08 | 9.19 | 8.81 | 9.17 | 9.17 | 647,300 |
| 04 ago 2023 | 8.92 | 9.24 | 8.90 | 9.09 | 9.09 | 473,900 |
| 03 ago 2023 | 8.90 | 8.92 | 8.71 | 8.89 | 8.89 | 362,500 |
| 02 ago 2023 | 8.79 | 8.95 | 8.70 | 8.93 | 8.93 | 375,800 |
| 01 ago 2023 | 8.93 | 9.10 | 8.77 | 8.90 | 8.90 | 653,900 |
| 31 jul 2023 | 9.02 | 9.09 | 8.95 | 8.96 | 8.96 | 927,700 |
| 28 jul 2023 | 8.92 | 9.11 | 8.85 | 8.99 | 8.99 | 604,000 |
| 27 jul 2023 | 9.08 | 9.20 | 8.74 | 8.90 | 8.90 | 508,700 |
| 26 jul 2023 | 9.13 | 9.16 | 8.83 | 9.00 | 9.00 | 840,300 |
| 25 jul 2023 | 9.15 | 9.40 | 9.03 | 9.21 | 9.21 | 1,063,500 |
| 24 jul 2023 | 8.90 | 9.34 | 8.89 | 9.20 | 9.20 | 637,900 |
| 21 jul 2023 | 8.91 | 8.97 | 8.65 | 8.90 | 8.90 | 536,900 |
| 20 jul 2023 | 8.80 | 9.03 | 8.76 | 8.87 | 8.87 | 520,500 |
| 19 jul 2023 | 8.90 | 8.94 | 8.63 | 8.79 | 8.79 | 834,400 |
| 18 jul 2023 | 8.98 | 9.16 | 8.97 | 9.00 | 9.00 | 964,900 |
| 17 jul 2023 | 9.03 | 9.16 | 8.97 | 9.00 | 9.00 | 1,218,400 |
| 14 jul 2023 | 9.07 | 9.15 | 8.86 | 9.01 | 9.01 | 818,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.