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
)
6.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024
6.720
6.960
6.470
6.700
540,170
-0.01(-0.15%)
Mar 28, 2024
6.600
6.795
6.600
6.710
684,001
+0.08(+1.21%)
Mar 27, 2024
6.230
6.670
6.230
6.630
533,857
+0.34(+5.41%)
Mar 26, 2024
6.490
6.490
6.160
6.290
966,850
-0.10(-1.56%)
Mar 25, 2024
6.540
6.595
6.345
6.390
495,008
-0.08(-1.24%)
Mar 22, 2024
6.650
6.680
6.410
6.470
747,175
-0.14(-2.12%)
Mar 21, 2024
6.820
6.930
6.600
6.610
677,948
-0.09(-1.34%)
Mar 20, 2024
6.700
6.820
6.280
6.700
957,670
+0.00(+0.00%)
Mar 19, 2024
6.730
6.855
6.550
6.700
781,727
-0.10(-1.47%)
Mar 18, 2024
6.990
6.990
6.520
6.800
990,013
-0.15(-2.16%)
Mar 15, 2024
6.730
7.010
6.680
6.950
1,332,968
+0.13(+1.91%)
Mar 14, 2024
6.750
6.880
6.580
6.820
983,522
+0.08(+1.19%)
Mar 13, 2024
6.800
6.880
6.660
6.740
933,016
-0.12(-1.75%)
Mar 12, 2024
7.070
7.210
6.855
6.860
738,978
-0.36(-4.99%)
Mar 11, 2024
7.120
7.270
6.810
7.220
1,110,128
+0.10(+1.40%)
Mar 08, 2024
7.300
7.400
6.880
7.120
958,042
-0.04(-0.49%)
Mar 07, 2024
7.070
7.350
7.060
7.155
497,792
+0.08(+1.20%)
Mar 06, 2024
8.080
8.175
7.050
7.070
805,560
-1.07(-13.14%)
Mar 05, 2024
8.330
8.440
7.930
8.140
515,763
-0.33(-3.90%)
Mar 04, 2024
9.330
9.328
8.060
8.470
1,088,557
-0.68(-7.43%)
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
.