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. - Common Stock (NQ:CTKB)

2.770 +0.180 (+6.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.570 2.820 2.540 2.770 1,565,214 +0.18(+6.95%)
May 29, 2025 2.500 2.595 2.460 2.590 1,037,756 +0.10(+4.02%)
May 28, 2025 2.550 2.570 2.445 2.490 1,139,980 -0.08(-3.11%)
May 27, 2025 2.450 2.610 2.430 2.570 1,526,613 +0.15(+6.20%)
May 23, 2025 2.410 2.455 2.370 2.420 914,868 -0.03(-1.22%)
May 22, 2025 2.490 2.525 2.390 2.450 1,367,621 -0.03(-1.21%)
May 21, 2025 2.630 2.651 2.470 2.480 803,106 -0.18(-6.77%)
May 20, 2025 2.540 2.725 2.510 2.660 1,061,645 -0.03(-1.12%)
May 19, 2025 2.650 2.710 2.592 2.690 931,096 +0.02(+0.75%)
May 16, 2025 2.660 2.680 2.520 2.670 1,443,207 -0.01(-0.37%)
May 15, 2025 2.730 2.760 2.595 2.680 1,083,661 -0.05(-1.83%)
May 14, 2025 2.950 2.950 2.730 2.730 1,221,673 -0.25(-8.39%)
May 13, 2025 3.050 3.095 2.815 2.980 1,257,181 -0.04(-1.32%)
May 12, 2025 3.060 3.160 2.965 3.020 1,231,064 +0.10(+3.25%)
May 09, 2025 3.100 3.470 2.865 2.925 2,224,559 -0.87(-22.82%)
May 08, 2025 3.790 3.890 3.710 3.790 675,544 +0.06(+1.61%)
May 07, 2025 3.740 3.800 3.670 3.730 614,500 +0.05(+1.36%)
May 06, 2025 3.700 3.800 3.640 3.680 625,186 -0.12(-3.16%)
May 05, 2025 3.840 3.890 3.790 3.800 492,410 -0.06(-1.55%)
May 02, 2025 3.770 3.880 3.751 3.860 497,366 +0.16(+4.32%)
May 01, 2025 3.740 3.870 3.615 3.700 418,899 -0.01(-0.27%)
Apr 30, 2025 3.680 3.750 3.610 3.710 455,174 -0.04(-1.07%)
Apr 29, 2025 3.840 3.850 3.700 3.750 444,528 -0.11(-2.85%)
Apr 28, 2025 3.790 3.870 3.760 3.860 612,649 +0.09(+2.39%)
Apr 25, 2025 3.750 3.860 3.725 3.770 590,832 -0.05(-1.31%)
Apr 24, 2025 3.790 3.820 3.730 3.820 740,703 +0.05(+1.33%)
Apr 23, 2025 3.900 4.045 3.760 3.770 600,457 -0.02(-0.40%)
Apr 22, 2025 3.760 3.830 3.715 3.785 505,353 +0.08(+2.30%)
Apr 21, 2025 3.580 3.720 3.470 3.700 1,000,982 +0.05(+1.37%)
Apr 17, 2025 3.650 3.680 3.475 3.650 424,927 -0.02(-0.54%)
Apr 16, 2025 3.710 3.730 3.555 3.670 565,974 -0.05(-1.34%)
Apr 15, 2025 3.730 3.790 3.665 3.720 491,115 -0.04(-1.06%)
Apr 14, 2025 3.780 3.795 3.680 3.760 567,103 +0.05(+1.35%)
Apr 11, 2025 3.520 3.720 3.490 3.710 649,492 +0.19(+5.40%)
Apr 10, 2025 3.600 3.670 3.465 3.520 950,822 -0.22(-5.88%)
Apr 09, 2025 3.300 3.820 3.270 3.740 974,771 +0.37(+10.98%)
Apr 08, 2025 3.790 3.800 3.290 3.370 789,797 -0.30(-8.17%)
Apr 07, 2025 3.600 3.905 3.510 3.670 1,283,748 -0.02(-0.41%)
Apr 04, 2025 3.600 3.730 3.515 3.685 1,056,942 -0.04(-0.94%)
Apr 03, 2025 3.850 3.900 3.710 3.720 964,680 -0.27(-6.77%)
Apr 02, 2025 3.900 4.100 3.880 3.990 838,376 +0.07(+1.79%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.