CTKB - Cytek Biosciences, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20238.298.368.068.068.06158,801
01 jun 20237.788.257.728.198.19992,800
31 may 20237.958.207.727.817.81817,500
30 may 20238.048.197.867.957.95624,900
26 may 20237.828.147.828.008.00561,200
25 may 20237.908.017.717.917.91877,200
24 may 20237.808.027.477.927.92864,800
23 may 20237.878.137.777.897.89994,100
22 may 20237.087.936.967.877.871,226,700
19 may 20236.887.476.827.037.032,063,300
18 may 20236.816.956.456.696.691,237,600
17 may 20236.897.006.656.866.861,092,100
16 may 20237.157.216.826.896.892,049,900
15 may 20237.487.537.137.287.281,390,100
12 may 20238.068.137.407.497.492,509,500
11 may 20238.848.908.108.128.122,950,100
10 may 202310.8510.908.668.868.866,245,100
09 may 202311.4311.7011.2011.6711.67857,800
08 may 202311.8811.8811.3511.6011.60626,100
05 may 202312.0812.1011.7211.9211.92905,200
04 may 202311.8412.3111.8211.9911.991,400,000
03 may 202311.4612.1911.3811.8811.882,139,600
02 may 202311.6911.8411.3511.4411.441,343,000
01 may 202311.4211.8511.2311.7511.752,167,100
28 abr 202310.8511.6410.8511.4811.4819,298,000
27 abr 202310.8911.1610.7210.9410.942,097,000
26 abr 202310.4311.0910.2810.8510.853,675,500
25 abr 20239.9910.029.439.579.57719,000
24 abr 202310.1310.7910.0410.1510.15466,500
21 abr 20239.5110.149.5110.1010.10463,200
20 abr 20239.609.749.469.539.53429,200
19 abr 20239.819.899.609.749.74489,300
18 abr 202310.3210.669.729.839.83571,600
17 abr 202310.2110.429.7910.2210.221,261,400
14 abr 202310.3010.4610.1410.1810.18708,200
13 abr 20239.8410.519.6610.3010.30886,300
12 abr 20239.679.789.559.719.71652,300
11 abr 20239.029.659.029.559.55678,900
10 abr 20238.929.018.718.988.98624,200
06 abr 20238.678.998.678.988.98410,000
05 abr 20238.578.738.498.678.67406,000
04 abr 20238.868.868.478.668.66587,000
03 abr 20239.179.318.698.878.87880,100
31 mar 20239.089.398.959.199.191,109,000
30 mar 20238.949.228.728.918.91717,500
29 mar 20238.739.038.658.858.85429,200
28 mar 20238.509.218.428.598.59532,400
27 mar 20238.618.698.468.568.56374,400
24 mar 20238.848.848.178.448.44762,500
23 mar 20238.869.028.728.758.75729,800
22 mar 20239.319.318.798.808.80529,100
21 mar 20239.289.469.139.359.35620,400
20 mar 20239.509.549.149.159.15403,400
17 mar 20239.499.689.309.509.50945,000
16 mar 20239.649.789.449.569.56925,900
15 mar 20239.349.869.189.709.70872,000
14 mar 20239.759.869.289.589.581,494,300
13 mar 20238.959.618.959.449.44632,900
10 mar 20239.489.588.989.119.11841,400
09 mar 20239.8410.109.389.389.38615,600
08 mar 202310.1010.199.819.839.83631,400
07 mar 202310.1510.359.9210.0010.00694,900
06 mar 202310.4210.6610.0710.1510.15892,700
03 mar 20239.7810.829.6610.6110.61900,500
02 mar 20239.339.719.189.649.64920,800
01 mar 202310.7310.739.239.499.49822,700
28 feb 202310.5410.9110.2610.3010.301,094,000
27 feb 202311.2611.2710.4910.5410.54488,500
24 feb 202310.9511.2110.8011.1611.16419,300
23 feb 202311.4511.4510.8911.0911.09362,400
22 feb 202311.0311.2910.8411.2511.25570,400
21 feb 202311.3211.3810.7810.9710.97742,600
17 feb 202311.8011.8511.5211.5411.54412,200
16 feb 202311.6912.0511.5611.7811.78447,000
15 feb 202311.7211.9711.4911.9311.93438,900
14 feb 202312.8013.0610.9111.8611.86993,100
13 feb 202312.7713.0212.4713.0013.00298,400
10 feb 202312.6513.7712.4612.7312.73352,700
09 feb 202313.0313.3212.6312.7312.73407,400
08 feb 202313.3613.6212.9813.0013.00725,400
07 feb 202313.1413.4912.9113.4713.47540,400
06 feb 202313.3113.4813.0013.1913.19632,200
03 feb 202313.0113.5112.7713.3913.391,017,400
02 feb 202312.4313.2812.4313.2413.241,041,000
01 feb 202312.0712.5211.8912.2912.29885,200
31 ene 202311.7812.4411.7812.0512.05552,300
30 ene 202311.7911.8411.5711.7111.71418,400
27 ene 202311.6212.0611.6211.9311.93381,100
26 ene 202311.6711.8811.4311.6411.64529,300
25 ene 202311.1011.5610.8811.5311.53645,100
24 ene 202310.8211.2810.7011.2411.24485,600
23 ene 202310.9511.3110.8110.9510.951,102,800
20 ene 202311.1311.1610.8411.0111.011,375,500
19 ene 202311.7511.7510.7411.0111.01768,900
18 ene 202311.7112.3611.6911.8111.81621,500
17 ene 202310.8811.9910.8811.7311.73922,300
13 ene 202311.0811.0810.6510.9910.99438,200
12 ene 202310.8611.1810.4311.1611.16675,200
11 ene 202310.7210.8710.2910.7810.78720,900
10 ene 202310.7711.2910.6910.8010.80757,700
*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...