U.S. markets open in 1 hour 55 minutes

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.34-0.52 (-3.28%)
Al cierre: 04:00PM EDT
15.51 +0.17 (+1.11%)
Antes de la apertura del mercado: 07:15AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202215.7115.8915.0215.3415.34978,700
04 oct 202215.7015.9015.3615.8615.861,350,600
03 oct 202214.7415.3214.2115.3015.301,080,400
30 sept 202214.1915.2514.1214.7214.721,523,500
29 sept 202213.9614.5013.9014.2114.21756,100
28 sept 202212.9214.3312.7714.1914.19756,300
27 sept 202212.7812.9512.5312.7412.74384,300
26 sept 202212.5612.8612.4412.5912.59541,000
23 sept 202212.5712.8512.4512.5812.58464,800
22 sept 202212.8212.8612.3912.7212.72398,800
21 sept 202213.1213.4412.8812.9212.92438,700
20 sept 202212.4313.2312.4313.0713.07461,000
19 sept 202213.1213.1312.1112.6412.64828,300
16 sept 202213.5813.8013.2213.2913.294,702,200
15 sept 202214.1914.7413.8913.8913.89963,000
14 sept 202213.7114.2913.5714.2314.231,269,000
13 sept 202213.6813.9113.3713.7113.71763,000
12 sept 202214.1214.3513.9614.1614.16701,100
09 sept 202213.7514.2813.5814.1014.10744,000
08 sept 202213.0113.7512.8413.6613.66691,500
07 sept 202212.4013.1912.2713.1313.13610,500
06 sept 202211.8812.6711.6912.4712.47843,600
02 sept 202211.8811.9011.5011.7711.77402,200
01 sept 202211.4911.7911.2611.7611.76561,800
31 ago 202211.7812.1411.4611.6511.65750,100
30 ago 202211.7811.8911.2411.5911.59791,800
29 ago 202212.7312.9011.6111.6311.63580,000
26 ago 202213.5913.6212.8812.9112.91282,800
25 ago 202213.5113.6713.2913.5813.58216,300
24 ago 202213.4513.6113.2013.3613.36313,500
23 ago 202213.0513.5412.8913.4313.43421,100
22 ago 202213.5713.9113.0513.1413.14387,400
19 ago 202213.8713.9813.4013.6913.69435,200
18 ago 202214.0014.1913.5514.0614.06425,900
17 ago 202214.0214.3813.5214.0814.08754,800
16 ago 202214.8515.0014.1314.1514.15960,800
15 ago 202214.6015.0014.5414.9714.97930,900
12 ago 202215.0015.2614.8914.9014.90552,400
11 ago 202215.7616.0514.8014.8314.83660,000
10 ago 202215.0115.4914.8915.4515.45500,600
09 ago 202215.0115.1614.5314.6914.69612,100
08 ago 202215.0615.3714.5415.0315.03829,500
05 ago 202214.5915.0714.4315.0315.03525,900
04 ago 202214.1014.9914.1014.9014.90660,100
03 ago 202213.3314.1213.3314.0814.08389,800
02 ago 202212.7613.4412.7613.3513.35338,100
01 ago 202212.6612.9912.5312.8112.81449,700
29 jul 202212.6412.8312.4812.8012.80308,200
28 jul 202212.5512.6812.2912.6612.66338,200
27 jul 202212.1212.4811.9812.4412.44331,000
26 jul 202212.0112.1811.8512.0012.00284,500
25 jul 202211.9812.4611.7911.9811.98346,100
22 jul 202212.4512.4511.9112.0112.01428,000
21 jul 202211.9212.5011.9212.3712.37495,100
20 jul 202211.8212.1311.7511.9811.98610,900
19 jul 202211.7112.0311.6111.7611.76468,300
18 jul 202211.9912.3511.4011.4611.46552,700
15 jul 202212.0012.2111.9312.0312.03583,200
14 jul 202211.5111.9911.5111.9311.93583,900
13 jul 202211.2611.8911.1211.6511.65698,200
12 jul 202211.3711.6311.2311.5211.52635,000
11 jul 202211.2111.4411.0111.3611.36476,300
08 jul 202211.1311.8511.0711.2211.22398,000
07 jul 202211.0311.4010.7611.2811.28999,000
06 jul 202210.9811.2410.7211.0311.03631,300
05 jul 202210.7911.1310.6310.9810.98904,800
01 jul 202210.7411.1910.5810.9610.96634,600
30 jun 202210.6510.7910.3210.7310.73563,900
29 jun 202210.7510.9510.5410.8710.87445,200
28 jun 202210.9410.9410.5510.7410.74877,800
27 jun 202211.1811.2410.5810.6810.68596,600
24 jun 202210.4811.1810.2711.1111.113,470,300
23 jun 202210.4110.6110.1010.3910.39763,500
22 jun 20229.8110.489.3410.4010.40661,800
21 jun 202210.0310.239.869.959.95717,400
17 jun 20229.7010.079.569.939.931,123,800
16 jun 20229.619.619.199.569.56680,400
15 jun 20229.729.969.439.879.87691,600
14 jun 20229.919.999.229.539.53510,600
13 jun 20229.669.949.079.859.85531,000
10 jun 202210.6710.679.9610.1010.10496,200
09 jun 202210.5710.7710.3410.4310.43432,800
08 jun 202210.9311.1310.7010.8710.87602,800
07 jun 202210.6210.9610.4910.9410.94699,700
06 jun 202211.0411.0810.5110.7410.74709,700
03 jun 202211.1111.1110.5210.8510.85850,400
02 jun 20229.7211.349.6711.3311.331,629,500
01 jun 20229.8310.009.429.679.67616,500
31 may 202210.1310.139.419.719.712,000,900
27 may 20229.8410.119.6810.1010.10915,800
26 may 20229.309.789.219.719.71545,700
25 may 20229.659.658.949.269.26541,000
24 may 20229.8810.079.569.749.74626,900
23 may 20229.6610.109.3710.0610.061,008,200
20 may 20229.8810.049.359.719.71638,300
19 may 20229.5810.169.579.829.82649,800
18 may 20229.8210.109.389.659.651,406,200
17 may 202210.0010.149.4010.1010.102,004,300
16 may 20229.289.939.209.909.901,643,500
13 may 20228.379.418.379.389.381,688,600
*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...