Cytek Biosciences, Inc. (CTKB)

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

Añadir a la lista de seguimiento

13.24

+0.95

(+7.73%)

Al cierre: 04:00PM EST

13.50

+0.26

(+1.96%)

Fuera de horario:

04:11PM EST

Periodo de tiempo:

03 feb 2022 - 03 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
02 nov 2022	15.49	15.53	14.68	14.70	14.70	813,400
01 nov 2022	15.75	15.85	15.30	15.51	15.51	498,600
31 oct 2022	15.49	15.77	15.34	15.52	15.52	505,900
28 oct 2022	15.42	15.63	15.17	15.57	15.57	549,200
27 oct 2022	15.66	15.66	15.13	15.30	15.30	556,000
26 oct 2022	15.54	15.79	15.12	15.52	15.52	707,800
25 oct 2022	15.42	15.75	15.18	15.34	15.34	734,800
24 oct 2022	15.13	15.44	14.84	15.25	15.25	544,900
21 oct 2022	15.13	15.28	14.65	15.05	15.05	437,200
20 oct 2022	14.60	15.30	14.52	14.96	14.96	440,700
19 oct 2022	14.48	14.68	14.01	14.56	14.56	588,900
18 oct 2022	15.18	15.30	14.59	14.71	14.71	330,200
17 oct 2022	14.75	15.04	14.52	14.84	14.84	663,900
14 oct 2022	14.98	15.08	14.34	14.39	14.39	215,600
13 oct 2022	13.67	14.87	13.44	14.82	14.82	641,400
12 oct 2022	13.77	14.22	13.50	14.11	14.11	308,800
11 oct 2022	13.95	14.06	13.44	13.73	13.73	435,700
10 oct 2022	14.58	14.61	13.59	13.95	13.95	400,400
07 oct 2022	15.14	15.30	14.49	14.67	14.67	808,600
06 oct 2022	15.36	15.74	15.21	15.34	15.34	612,000
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
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 5004,170.50-21.00(-0.50%)

F Dow Jones34,111.00+14.00(+0.04%)

F Nasdaq12,661.00-185.75(-1.45%)

RTY=F2,007.30-0.60(-0.03%)

Petróleo75.68-0.20(-0.26%)

Oro1,916.10-0.20(-0.01%)

Cytek Biosciences, Inc. (CTKB)

F S&P 500
4,170.50
-21.00(-0.50%)

F Dow Jones
34,111.00
+14.00(+0.04%)

F Nasdaq
12,661.00
-185.75(-1.45%)

RTY=F
2,007.30
-0.60(-0.03%)

Petróleo
75.68
-0.20(-0.26%)

Oro
1,916.10
-0.20(-0.01%)