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)

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.380	4.650	4.340	4.530	436,532	+0.05(+1.12%)
Apr 01, 2026	4.430	4.630	4.430	4.480	397,757	+0.11(+2.52%)
Mar 31, 2026	4.340	4.485	4.335	4.370	584,131	+0.07(+1.63%)
Mar 30, 2026	4.310	4.360	4.190	4.300	640,274	-0.02(-0.46%)
Mar 27, 2026	4.520	4.650	4.285	4.320	556,844	-0.26(-5.68%)
Mar 26, 2026	4.560	4.660	4.560	4.580	438,222	-0.02(-0.43%)
Mar 25, 2026	4.690	4.745	4.520	4.600	552,538	-0.03(-0.65%)
Mar 24, 2026	4.660	4.750	4.610	4.630	807,267	-0.08(-1.70%)
Mar 23, 2026	4.520	4.750	4.520	4.710	747,769	+0.23(+5.13%)
Mar 20, 2026	4.530	4.585	4.430	4.480	1,895,410	-0.03(-0.67%)
Mar 19, 2026	4.290	4.580	4.290	4.510	916,945	+0.17(+3.92%)
Mar 18, 2026	4.240	4.350	4.210	4.340	665,027	+0.09(+2.12%)
Mar 17, 2026	4.140	4.315	4.140	4.250	568,674	+0.12(+2.91%)
Mar 16, 2026	4.050	4.165	4.020	4.130	606,410	+0.12(+2.99%)
Mar 13, 2026	4.000	4.051	3.950	4.010	804,678	+0.01(+0.25%)
Mar 12, 2026	4.080	4.115	3.950	4.000	1,078,742	-0.16(-3.85%)
Mar 11, 2026	4.180	4.207	4.040	4.160	827,252	-0.07(-1.65%)
Mar 10, 2026	4.360	4.380	4.160	4.230	953,535	-0.13(-2.98%)
Mar 09, 2026	4.190	4.405	4.100	4.360	1,099,290	+0.14(+3.32%)
Mar 06, 2026	4.270	4.320	4.165	4.220	731,033	-0.16(-3.65%)
Mar 05, 2026	4.320	4.485	4.310	4.380	698,964	-0.03(-0.68%)
Mar 04, 2026	4.460	4.580	4.395	4.410	795,003	-0.03(-0.68%)
Mar 03, 2026	4.270	4.600	4.170	4.440	1,148,492	+0.01(+0.23%)
Mar 02, 2026	4.440	4.580	4.260	4.430	716,704	-0.05(-1.12%)
Feb 27, 2026	4.240	4.570	4.210	4.480	1,399,021	+0.08(+1.82%)
Feb 26, 2026	4.370	4.440	4.160	4.400	888,891	+0.03(+0.69%)
Feb 25, 2026	4.410	4.415	4.330	4.370	378,017	+0.01(+0.23%)
Feb 24, 2026	4.390	4.455	4.340	4.360	449,473	-0.03(-0.68%)
Feb 23, 2026	4.390	4.470	4.320	4.390	534,076	-0.04(-0.90%)
Feb 20, 2026	4.300	4.440	4.240	4.430	667,936	+0.09(+2.07%)
Feb 19, 2026	4.200	4.420	4.110	4.340	888,823	+0.14(+3.33%)
Feb 18, 2026	4.170	4.260	4.140	4.200	470,058	+0.00(+0.00%)
Feb 17, 2026	4.170	4.320	4.100	4.200	663,171	-0.04(-0.94%)
Feb 13, 2026	4.210	4.375	4.190	4.240	651,111	+0.07(+1.68%)
Feb 12, 2026	4.380	4.410	4.085	4.170	829,062	-0.19(-4.36%)
Feb 11, 2026	4.350	4.410	4.255	4.360	710,633	+0.05(+1.16%)
Feb 10, 2026	4.440	4.490	4.310	4.310	695,974	-0.15(-3.36%)
Feb 09, 2026	4.480	4.510	4.340	4.460	919,685	-0.01(-0.22%)
Feb 06, 2026	4.530	4.620	4.350	4.470	2,915,602	-0.03(-0.67%)
Feb 05, 2026	4.850	4.950	4.440	4.500	1,123,547	-0.43(-8.72%)
Feb 04, 2026	5.100	5.125	4.890	4.930	629,575	-0.12(-2.38%)
Feb 03, 2026	5.160	5.290	4.910	5.050	954,919	-0.11(-2.13%)

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