Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cytek Biosciences, Inc. - Common Stock (NQ:CTKB)

3.865 -0.075 (-1.90%)

Streaming Delayed Price Updated: 9:35 AM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	3.880	3.940	3.795	3.940	923,257	+0.04(+1.03%)
Oct 31, 2025	3.780	3.910	3.705	3.900	485,382	+0.08(+2.09%)
Oct 30, 2025	4.000	4.010	3.755	3.820	787,719	-0.19(-4.74%)
Oct 29, 2025	4.200	4.220	4.010	4.010	633,869	-0.19(-4.52%)
Oct 28, 2025	4.140	4.220	4.095	4.200	528,993	+0.05(+1.20%)
Oct 27, 2025	4.260	4.430	4.100	4.150	619,896	-0.11(-2.58%)
Oct 24, 2025	4.160	4.285	4.130	4.260	437,857	+0.10(+2.40%)
Oct 23, 2025	4.120	4.185	4.070	4.160	540,303	+0.05(+1.22%)
Oct 22, 2025	4.170	4.250	3.970	4.110	621,404	-0.06(-1.44%)
Oct 21, 2025	4.020	4.200	4.010	4.170	638,997	+0.13(+3.22%)
Oct 20, 2025	4.000	4.055	3.955	4.040	431,620	+0.09(+2.28%)
Oct 17, 2025	3.960	4.120	3.895	3.950	566,697	-0.07(-1.74%)
Oct 16, 2025	4.130	4.230	3.930	4.020	797,127	-0.04(-0.99%)
Oct 15, 2025	4.040	4.175	4.010	4.060	439,507	+0.05(+1.25%)
Oct 14, 2025	3.890	4.060	3.850	4.010	820,003	+0.05(+1.26%)
Oct 13, 2025	3.910	4.045	3.870	3.960	592,484	+0.11(+2.86%)
Oct 10, 2025	3.980	4.020	3.750	3.850	916,082	-0.09(-2.28%)
Oct 09, 2025	3.880	3.970	3.860	3.940	503,023	+0.04(+1.03%)
Oct 08, 2025	3.830	3.945		3.900	462,130	+0.11(+2.90%)
Oct 07, 2025	4.020	4.020	3.705	3.790	985,508	-0.23(-5.72%)
Oct 06, 2025	3.990	4.035	3.905	4.020	1,205,739	+0.05(+1.26%)
Oct 03, 2025	3.690	4.030	3.650	3.970	1,307,135	+0.32(+8.77%)
Oct 02, 2025	3.620	3.705	3.581	3.650	793,778	+0.04(+1.11%)
Oct 01, 2025	3.450	3.685	3.450	3.610	724,419	+0.14(+4.03%)
Sep 30, 2025	3.380	3.480	3.350	3.470	611,438	+0.09(+2.66%)
Sep 29, 2025	3.410	3.470	3.281	3.380	824,334	-0.02(-0.59%)
Sep 26, 2025	3.390	3.470	3.370	3.400	741,456	+0.01(+0.29%)
Sep 25, 2025	3.380	3.470	3.280	3.390	893,909	-0.02(-0.59%)
Sep 24, 2025	3.700	3.720	3.395	3.410	652,085	-0.30(-8.09%)
Sep 23, 2025	3.880	3.950	3.700	3.710	584,395	-0.15(-3.89%)
Sep 22, 2025	3.790	3.945	3.710	3.860	964,664	+0.08(+2.12%)
Sep 19, 2025	4.090	4.090	3.775	3.780	1,986,594	-0.31(-7.58%)
Sep 18, 2025	3.980	4.120	3.970	4.090	718,969	+0.17(+4.34%)
Sep 17, 2025	3.910	4.170	3.880	3.920	926,573	+0.02(+0.51%)
Sep 16, 2025	3.930	3.970	3.855	3.900	735,747	-0.06(-1.52%)
Sep 15, 2025	3.940	4.090	3.800	3.960	975,576	+0.02(+0.51%)
Sep 12, 2025	4.120	4.120	3.930	3.940	974,107	-0.19(-4.60%)
Sep 11, 2025	3.760	4.140	3.730	4.130	1,167,422	+0.39(+10.43%)
Sep 10, 2025	3.930	3.995	3.720	3.740	1,022,948	-0.19(-4.83%)
Sep 09, 2025	4.070	4.105	3.910	3.930	776,848	-0.17(-4.15%)
Sep 08, 2025	4.030	4.205	4.030	4.100	1,069,517	+0.08(+1.99%)
Sep 05, 2025	3.990	4.100	3.910	4.020	713,443	+0.04(+1.01%)
Sep 04, 2025	3.940	4.010	3.845	3.980	787,119	+0.04(+1.02%)
Sep 03, 2025	3.960	4.080	3.905	3.940	1,023,893	-0.08(-1.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cytek Biosciences, Inc. - Common Stock (NQ:CTKB)

Historical Prices