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 )

6.420 +0.200 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
Apr 03, 2023 9.170 9.310 8.690 8.870 880,113 -0.32(-3.48%)
Mar 31, 2023 9.080 9.390 8.950 9.190 1,108,997 +0.28(+3.14%)
Mar 30, 2023 8.940 9.220 8.720 8.910 717,542 +0.06(+0.68%)
Mar 29, 2023 8.730 9.030 8.650 8.850 429,219 +0.26(+3.03%)
Mar 28, 2023 8.500 9.210 8.420 8.590 532,364 +0.03(+0.35%)
Mar 27, 2023 8.610 8.685 8.460 8.560 374,436 +0.12(+1.42%)
Mar 24, 2023 8.840 8.840 8.170 8.440 762,514 -0.31(-3.54%)
Mar 23, 2023 8.860 9.025 8.720 8.750 729,843 -0.05(-0.57%)
Mar 22, 2023 9.310 9.310 8.790 8.800 528,311 -0.55(-5.88%)
Mar 21, 2023 9.280 9.463 9.130 9.350 620,448 +0.20(+2.19%)
Mar 20, 2023 9.500 9.540 9.140 9.150 403,436 -0.35(-3.68%)
Mar 17, 2023 9.490 9.679 9.300 9.500 944,968 -0.06(-0.63%)
Mar 16, 2023 9.640 9.780 9.440 9.560 932,244 -0.14(-1.44%)
Mar 15, 2023 9.340 9.863 9.180 9.700 871,957 +0.12(+1.25%)
Mar 14, 2023 9.750 9.860 9.280 9.580 1,494,276 +0.14(+1.48%)
Mar 13, 2023 8.950 9.615 8.950 9.440 632,918 +0.33(+3.62%)
Mar 10, 2023 9.480 9.580 8.980 9.110 841,390 -0.27(-2.88%)
Mar 09, 2023 9.840 10.10 9.380 9.380 615,574 -0.45(-4.58%)
Mar 08, 2023 10.10 10.19 9.810 9.830 631,382 -0.17(-1.70%)
Mar 07, 2023 10.15 10.35 9.920 10.00 694,886 -0.15(-1.48%)
Mar 06, 2023 10.42 10.66 10.07 10.15 891,327 -0.46(-4.34%)
Mar 03, 2023 9.780 10.82 9.660 10.61 900,663 +0.97(+10.06%)
Mar 02, 2023 9.330 9.710 9.180 9.640 920,753 +0.15(+1.58%)
Mar 01, 2023 10.73 10.73 9.230 9.490 822,675 -0.81(-7.86%)
Feb 28, 2023 10.54 10.91 10.26 10.30 1,094,045 -0.24(-2.28%)
Feb 27, 2023 11.26 11.28 10.49 10.54 488,485 -0.62(-5.56%)
Feb 24, 2023 10.95 11.21 10.80 11.16 419,313 +0.07(+0.63%)
Feb 23, 2023 11.45 11.45 10.89 11.09 362,493 -0.16(-1.42%)
Feb 22, 2023 11.03 11.29 10.84 11.25 570,417 +0.28(+2.55%)
Feb 21, 2023 11.32 11.38 10.78 10.97 742,597 -0.57(-4.94%)
Feb 17, 2023 11.80 11.85 11.52 11.54 412,164 -0.24(-2.04%)
Feb 16, 2023 11.69 12.05 11.56 11.78 446,995 -0.15(-1.26%)
Feb 15, 2023 11.72 11.96 11.49 11.93 438,922 +0.07(+0.59%)
Feb 14, 2023 12.80 13.06 10.91 11.86 993,119 -1.14(-8.77%)
Feb 13, 2023 12.77 13.03 12.47 13.00 298,359 +0.27(+2.12%)
Feb 10, 2023 12.65 13.77 12.46 12.73 352,662 +0.00(+0.00%)
Feb 09, 2023 13.03 13.32 12.63 12.73 407,443 -0.27(-2.08%)
Feb 08, 2023 13.36 13.62 12.98 13.00 725,361 -0.47(-3.49%)
Feb 07, 2023 13.14 13.49 12.91 13.47 540,415 +0.28(+2.12%)
Feb 06, 2023 13.31 13.48 13.00 13.19 632,209 -0.20(-1.49%)
Feb 03, 2023 13.01 13.51 12.78 13.39 1,017,401 +0.15(+1.13%)
Feb 02, 2023 12.43 13.28 12.43 13.24 1,041,034 +0.95(+7.73%)
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.