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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences Inc (NQ: CTKB )

5.630 -0.030 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 7.960 9.170 7.645 9.150 1,279,139 +1.45(+18.83%)
Feb 29, 2024 8.900 9.070 7.540 7.700 1,452,367 -1.04(-11.90%)
Feb 28, 2024 8.630 8.875 8.210 8.740 691,673 -0.11(-1.24%)
Feb 27, 2024 8.860 8.965 8.710 8.850 584,056 +0.08(+0.91%)
Feb 26, 2024 8.720 8.960 8.640 8.770 478,888 +0.05(+0.57%)
Feb 23, 2024 8.340 8.730 8.340 8.720 291,278 +0.23(+2.71%)
Feb 22, 2024 8.420 8.555 8.410 8.490 396,411 +0.04(+0.47%)
Feb 21, 2024 8.320 8.465 8.150 8.450 419,710 +0.07(+0.84%)
Feb 20, 2024 8.300 8.410 8.136 8.380 539,336 -0.13(-1.53%)
Feb 16, 2024 8.650 8.840 8.270 8.510 677,811 -0.21(-2.41%)
Feb 15, 2024 8.630 8.830 8.460 8.720 715,288 +0.27(+3.20%)
Feb 14, 2024 8.080 8.480 8.005 8.450 358,689 +0.55(+6.96%)
Feb 13, 2024 7.900 8.180 7.695 7.900 579,430 -0.74(-8.56%)
Feb 12, 2024 8.290 8.710 8.290 8.640 671,981 +0.36(+4.35%)
Feb 09, 2024 8.210 8.380 8.160 8.280 429,282 +0.10(+1.22%)
Feb 08, 2024 7.930 8.380 7.840 8.180 522,321 +0.32(+4.07%)
Feb 07, 2024 7.980 7.980 7.725 7.860 302,292 -0.08(-1.01%)
Feb 06, 2024 7.580 7.940 7.560 7.940 392,677 +0.31(+4.06%)
Feb 05, 2024 7.730 7.820 7.609 7.630 389,859 -0.25(-3.17%)
Feb 02, 2024 7.700 7.950 7.550 7.880 395,275 +0.07(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.