Correo

CTKB - Cytek Biosciences, Inc.

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	8.29	8.36	8.06	8.06	8.06	158,801
01 jun 2023	7.78	8.25	7.72	8.19	8.19	992,800
31 may 2023	7.95	8.20	7.72	7.81	7.81	817,500
30 may 2023	8.04	8.19	7.86	7.95	7.95	624,900
26 may 2023	7.82	8.14	7.82	8.00	8.00	561,200
25 may 2023	7.90	8.01	7.71	7.91	7.91	877,200
24 may 2023	7.80	8.02	7.47	7.92	7.92	864,800
23 may 2023	7.87	8.13	7.77	7.89	7.89	994,100
22 may 2023	7.08	7.93	6.96	7.87	7.87	1,226,700
19 may 2023	6.88	7.47	6.82	7.03	7.03	2,063,300
18 may 2023	6.81	6.95	6.45	6.69	6.69	1,237,600
17 may 2023	6.89	7.00	6.65	6.86	6.86	1,092,100
16 may 2023	7.15	7.21	6.82	6.89	6.89	2,049,900
15 may 2023	7.48	7.53	7.13	7.28	7.28	1,390,100
12 may 2023	8.06	8.13	7.40	7.49	7.49	2,509,500
11 may 2023	8.84	8.90	8.10	8.12	8.12	2,950,100
10 may 2023	10.85	10.90	8.66	8.86	8.86	6,245,100
09 may 2023	11.43	11.70	11.20	11.67	11.67	857,800
08 may 2023	11.88	11.88	11.35	11.60	11.60	626,100
05 may 2023	12.08	12.10	11.72	11.92	11.92	905,200
04 may 2023	11.84	12.31	11.82	11.99	11.99	1,400,000
03 may 2023	11.46	12.19	11.38	11.88	11.88	2,139,600
02 may 2023	11.69	11.84	11.35	11.44	11.44	1,343,000
01 may 2023	11.42	11.85	11.23	11.75	11.75	2,167,100
28 abr 2023	10.85	11.64	10.85	11.48	11.48	19,298,000
27 abr 2023	10.89	11.16	10.72	10.94	10.94	2,097,000
26 abr 2023	10.43	11.09	10.28	10.85	10.85	3,675,500
25 abr 2023	9.99	10.02	9.43	9.57	9.57	719,000
24 abr 2023	10.13	10.79	10.04	10.15	10.15	466,500
21 abr 2023	9.51	10.14	9.51	10.10	10.10	463,200
20 abr 2023	9.60	9.74	9.46	9.53	9.53	429,200
19 abr 2023	9.81	9.89	9.60	9.74	9.74	489,300
18 abr 2023	10.32	10.66	9.72	9.83	9.83	571,600
17 abr 2023	10.21	10.42	9.79	10.22	10.22	1,261,400
14 abr 2023	10.30	10.46	10.14	10.18	10.18	708,200
13 abr 2023	9.84	10.51	9.66	10.30	10.30	886,300
12 abr 2023	9.67	9.78	9.55	9.71	9.71	652,300
11 abr 2023	9.02	9.65	9.02	9.55	9.55	678,900
10 abr 2023	8.92	9.01	8.71	8.98	8.98	624,200
06 abr 2023	8.67	8.99	8.67	8.98	8.98	410,000
05 abr 2023	8.57	8.73	8.49	8.67	8.67	406,000
04 abr 2023	8.86	8.86	8.47	8.66	8.66	587,000
03 abr 2023	9.17	9.31	8.69	8.87	8.87	880,100
31 mar 2023	9.08	9.39	8.95	9.19	9.19	1,109,000
30 mar 2023	8.94	9.22	8.72	8.91	8.91	717,500
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
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...