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

Cytek Biosciences Inc (NQ: CTKB )

5.960 +0.040 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.320	8.600	8.320	8.540	897,771	+0.33(+4.02%)
Jun 29, 2023	8.040	8.220	8.030	8.210	1,169,095	+0.12(+1.48%)
Jun 28, 2023	7.890	8.150	7.730	8.090	562,361	+0.17(+2.15%)
Jun 27, 2023	8.010	8.100	7.860	7.920	799,828	-0.08(-1.00%)
Jun 26, 2023	8.050	8.070	7.885	8.000	464,241	-0.03(-0.37%)
Jun 23, 2023	8.060	8.205	7.990	8.030	1,925,962	-0.15(-1.83%)
Jun 22, 2023	8.330	8.330	8.015	8.180	633,307	-0.09(-1.09%)
Jun 21, 2023	8.260	8.310	8.110	8.270	858,575	-0.07(-0.84%)
Jun 20, 2023	8.250	8.360	8.015	8.340	944,799	-0.01(-0.12%)
Jun 16, 2023	8.820	8.820	8.250	8.350	1,606,246	-0.33(-3.75%)
Jun 15, 2023	8.320	8.740	8.300	8.675	949,445	-2.92(-25.22%)
May 08, 2023	11.88	11.88	11.35	11.60	626,132	-0.32(-2.68%)
May 05, 2023	12.08	12.10	11.72	11.92	905,204	-0.07(-0.58%)
May 04, 2023	11.84	12.31	11.82	11.99	1,399,983	+0.11(+0.93%)
May 03, 2023	11.46	12.19	11.46	11.88	2,139,526	+0.44(+3.85%)
May 02, 2023	11.69	11.84	11.35	11.44	1,343,032	-0.31(-2.64%)
May 01, 2023	11.42	11.85	11.23	11.75	2,167,079	+0.27(+2.35%)
Apr 28, 2023	10.85	11.64	10.85	11.48	19,313,796	+0.54(+4.94%)
Apr 27, 2023	10.89	11.16	10.72	10.94	2,097,043	+0.09(+0.83%)
Apr 26, 2023	10.43	11.09	10.28	10.85	3,675,519	+1.28(+13.38%)
Apr 25, 2023	9.990	10.02	9.430	9.570	725,116	-0.58(-5.71%)
Apr 24, 2023	10.13	10.79	10.04	10.15	466,479	+0.05(+0.50%)
Apr 21, 2023	9.510	10.14	9.510	10.10	463,191	+0.57(+5.98%)
Apr 20, 2023	9.600	9.740	9.460	9.530	429,223	-0.21(-2.16%)
Apr 19, 2023	9.810	9.890	9.600	9.740	489,256	-0.07(-0.71%)
Apr 18, 2023	10.32	10.66	9.720	9.810	571,551	-0.41(-4.01%)
Apr 17, 2023	10.21	10.42	9.790	10.22	1,261,380	+0.04(+0.39%)
Apr 14, 2023	10.30	10.46	10.14	10.18	708,245	-0.12(-1.17%)
Apr 13, 2023	9.840	10.51	9.665	10.30	886,269	+0.59(+6.08%)
Apr 12, 2023	9.670	9.780	9.550	9.710	652,321	+0.16(+1.68%)
Apr 11, 2023	9.020	9.655	9.020	9.550	678,899	+0.57(+6.35%)
Apr 10, 2023	8.920	9.010	8.710	8.980	624,215	+0.00(+0.00%)
Apr 06, 2023	8.670	8.990	8.670	8.980	409,960	+0.31(+3.58%)
Apr 05, 2023	8.570	8.730	8.490	8.670	406,049	+0.01(+0.12%)
Apr 04, 2023	8.860	8.860	8.470	8.660	587,028	-0.21(-2.37%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cytek Biosciences Inc (NQ: CTKB )

Historical Prices