U.S. markets open in 9 hours 26 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
09 ene 202310.9610.9610.4610.5710.571,070,300
06 ene 202310.4910.9310.2810.8410.84728,600
05 ene 202310.4710.6510.2410.3710.37432,000
04 ene 202310.2410.6910.0310.6210.62951,900
03 ene 202310.3710.6210.0110.1210.12815,700
30 dic 202210.1810.2810.0310.2110.21436,600
29 dic 20229.8310.479.7310.3010.30473,700
28 dic 20229.729.939.599.719.71321,400
27 dic 202210.1310.249.629.729.72426,700
23 dic 202210.2810.4310.0710.1210.12261,600
22 dic 202210.3510.4410.1310.2910.29650,700
21 dic 202210.2410.5910.0310.4510.45620,400
20 dic 202210.4110.5910.1610.1810.181,562,100
19 dic 202210.4910.6510.1410.4210.42675,200
16 dic 202210.6210.7310.4110.4910.49810,100
15 dic 202211.4911.5210.7110.7910.79465,500
14 dic 202211.3011.6111.2511.4611.46768,300
13 dic 202211.3612.0911.0611.3211.321,480,300
12 dic 202211.2711.5411.1911.3711.37403,600
09 dic 202211.7811.8111.2411.2811.28479,500
08 dic 202211.9312.0611.6211.8511.85244,400
07 dic 202212.1612.1611.7311.8611.86321,700
06 dic 202212.3512.4512.0112.0912.09257,400
05 dic 202212.9712.9712.2512.3312.33218,100
02 dic 202212.7813.2212.5713.0713.07324,400
01 dic 202212.9713.1912.4813.0313.03372,000
30 nov 202212.0612.8912.0612.8912.89630,500
29 nov 202212.5312.6412.0912.1012.10371,500
28 nov 202214.3414.3412.4512.5612.56480,000
25 nov 202214.3814.4914.1614.3014.30196,400
23 nov 202214.4914.5314.1514.3814.38773,300
22 nov 202214.4714.8414.4514.5114.511,444,500
21 nov 202214.6414.8514.3614.7614.76604,900
18 nov 202214.6414.8114.3214.7514.75418,400
17 nov 202214.3614.4114.0014.2714.27245,300
16 nov 202214.8114.9114.3514.5814.58352,900
15 nov 202215.1715.1714.5514.7514.75390,800
14 nov 202214.6814.9614.4614.6014.60456,200
11 nov 202214.4315.0414.4314.6514.65392,000
10 nov 202214.4014.9113.9214.4314.431,034,800
09 nov 202214.2614.3213.6613.7013.70463,800
08 nov 202214.8515.0814.4814.5214.52363,800
07 nov 202214.9714.9914.5714.7014.70325,300
04 nov 202214.9815.0014.5114.8314.83393,900
03 nov 202214.4715.0214.3214.7614.76309,500
02 nov 202215.4915.5314.6814.7014.70813,400
01 nov 202215.7515.8515.3015.5115.51498,600
31 oct 202215.4915.7715.3415.5215.52505,900
28 oct 202215.4215.6315.1715.5715.57549,200
27 oct 202215.6615.6615.1315.3015.30556,000
26 oct 202215.5415.7915.1215.5215.52707,800
25 oct 202215.4215.7515.1815.3415.34734,800
24 oct 202215.1315.4414.8415.2515.25544,900
21 oct 202215.1315.2814.6515.0515.05437,200
20 oct 202214.6015.3014.5214.9614.96440,700
19 oct 202214.4814.6814.0114.5614.56588,900
18 oct 202215.1815.3014.5914.7114.71330,200
17 oct 202214.7515.0414.5214.8414.84663,900
14 oct 202214.9815.0814.3414.3914.39215,600
13 oct 202213.6714.8713.4414.8214.82641,400
12 oct 202213.7714.2213.5014.1114.11308,800
11 oct 202213.9514.0613.4413.7313.73435,700
10 oct 202214.5814.6113.5913.9513.95400,400
07 oct 202215.1415.3014.4914.6714.67808,600
06 oct 202215.3615.7415.2115.3415.34612,000
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
*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...