Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cytek Biosciences Inc
(NQ:
CTKB
)
6.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 12, 2024
6.480
6.520
6.130
6.180
701,758
-0.18(-2.83%)
Jun 11, 2024
5.920
6.370
5.860
6.360
615,088
+0.35(+5.82%)
Jun 10, 2024
5.840
6.050
5.700
6.010
789,005
+0.01(+0.17%)
Jun 07, 2024
5.860
6.148
5.750
6.000
722,764
+0.03(+0.50%)
Jun 06, 2024
6.000
6.310
5.900
5.970
720,708
+0.24(+4.19%)
Jun 05, 2024
5.460
5.730
5.395
5.730
346,859
+0.31(+5.72%)
Jun 04, 2024
5.490
5.580
5.380
5.420
361,857
-0.11(-1.99%)
Jun 03, 2024
5.650
5.780
5.440
5.530
455,095
-0.10(-1.78%)
May 31, 2024
5.720
5.850
5.570
5.630
459,044
-0.05(-0.88%)
May 30, 2024
5.700
5.820
5.670
5.680
403,305
-0.08(-1.39%)
May 29, 2024
5.760
5.860
5.690
5.760
491,745
-0.17(-2.87%)
May 28, 2024
6.000
6.080
5.850
5.930
481,305
-0.03(-0.50%)
May 24, 2024
5.910
6.090
5.840
5.960
340,461
+0.04(+0.68%)
May 23, 2024
5.950
5.980
5.815
5.920
448,042
-0.05(-0.84%)
May 22, 2024
6.040
6.180
5.880
5.970
427,195
-0.05(-0.83%)
May 21, 2024
5.790
6.030
5.790
6.020
681,467
+0.06(+1.01%)
May 20, 2024
6.090
6.175
5.885
5.960
453,331
-0.14(-2.30%)
May 17, 2024
6.170
6.255
5.910
6.100
561,497
-0.08(-1.29%)
May 16, 2024
6.070
6.275
6.050
6.180
513,865
+0.08(+1.31%)
May 15, 2024
6.350
6.390
6.075
6.100
597,879
-0.20(-3.17%)
May 14, 2024
6.320
6.440
6.235
6.300
875,273
+0.12(+1.94%)
May 13, 2024
6.300
6.430
6.090
6.180
1,243,088
-0.12(-1.90%)
May 10, 2024
6.240
6.620
6.130
6.300
1,208,585
+0.10(+1.61%)
May 09, 2024
6.350
6.560
6.065
6.200
794,741
-0.07(-1.12%)
May 08, 2024
6.280
6.350
6.235
6.270
329,300
-0.11(-1.72%)
May 07, 2024
6.420
6.450
6.230
6.380
784,095
-0.04(-0.62%)
May 06, 2024
6.300
6.462
6.270
6.420
610,539
+0.20(+3.22%)
May 03, 2024
6.410
6.410
6.070
6.220
738,574
+0.02(+0.32%)
May 02, 2024
6.460
6.480
6.180
6.200
554,705
-0.17(-2.67%)
May 01, 2024
5.980
6.550
5.880
6.370
904,360
+0.36(+5.99%)
Apr 30, 2024
5.930
6.140
5.880
6.010
428,467
-0.02(-0.33%)
Apr 29, 2024
5.870
6.245
5.850
6.030
841,196
+0.27(+4.69%)
Apr 26, 2024
5.690
5.760
5.590
5.760
277,809
+0.13(+2.31%)
Apr 25, 2024
5.580
5.750
5.490
5.630
541,272
-0.03(-0.53%)
Apr 24, 2024
5.780
5.810
5.650
5.660
477,762
-0.15(-2.58%)
Apr 23, 2024
5.810
6.030
5.790
5.810
376,789
+0.01(+0.17%)
Apr 22, 2024
5.830
5.890
5.695
5.800
523,233
-0.12(-2.03%)
Apr 19, 2024
5.880
5.995
5.750
5.920
421,927
-0.04(-0.67%)
Apr 18, 2024
5.850
6.070
5.710
5.960
674,717
+0.04(+0.68%)
Apr 17, 2024
6.020
6.120
5.910
5.920
709,469
-0.05(-0.84%)
Apr 16, 2024
5.980
6.233
5.820
5.970
2,270,244
-0.05(-0.83%)
Apr 15, 2024
6.170
6.270
5.870
6.020
1,394,395
-0.15(-2.43%)
Apr 12, 2024
6.230
6.250
6.120
6.170
465,540
-0.13(-2.06%)
Apr 11, 2024
6.280
6.420
6.230
6.300
354,777
+0.05(+0.80%)
Apr 10, 2024
6.530
6.640
6.210
6.250
575,726
-0.66(-9.55%)
Apr 09, 2024
6.690
7.020
6.660
6.910
563,823
+0.21(+3.13%)
Apr 08, 2024
6.620
6.750
6.490
6.700
730,839
+0.16(+2.45%)
Apr 05, 2024
6.450
6.620
6.361
6.540
582,134
+0.05(+0.77%)
Apr 04, 2024
6.680
6.915
6.480
6.490
948,275
-0.07(-1.07%)
Apr 03, 2024
6.450
6.590
6.390
6.560
497,798
+0.04(+0.61%)
Apr 02, 2024
6.610
6.650
6.425
6.520
843,661
-0.18(-2.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.