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
Markets:
Overview
News
Currencies
International
Treasuries

Cytek Biosciences, Inc. - Common Stock (NQ:CTKB)

4.950 +0.150 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 4.800 4.950 4.705 4.950 3,695,695 +0.15(+3.13%)
Dec 18, 2025 4.880 4.950 4.775 4.800 834,554 -0.01(-0.21%)
Dec 17, 2025 4.700 4.890 4.620 4.810 1,031,501 +0.11(+2.34%)
Dec 16, 2025 4.610 4.810 4.560 4.700 1,435,907 +0.06(+1.29%)
Dec 15, 2025 4.860 4.905 4.610 4.640 1,406,458 -0.22(-4.53%)
Dec 12, 2025 5.000 5.065 4.830 4.860 1,248,406 -0.11(-2.21%)
Dec 11, 2025 5.000 5.164 4.940 4.970 1,970,976 +0.03(+0.61%)
Dec 10, 2025 4.820 5.045 4.820 4.940 1,596,876 +0.09(+1.86%)
Dec 09, 2025 4.850 4.935 4.790 4.850 971,357 -0.01(-0.21%)
Dec 08, 2025 4.990 5.090 4.830 4.860 1,707,745 -0.13(-2.61%)
Dec 05, 2025 5.180 5.210 4.920 4.990 1,256,292 -0.21(-4.04%)
Dec 04, 2025 5.310 5.370 4.960 5.200 1,073,572 -0.16(-2.99%)
Dec 03, 2025 5.420 5.500 5.330 5.360 686,093 -0.03(-0.56%)
Dec 02, 2025 5.350 5.450 5.305 5.390 902,524 +0.06(+1.13%)
Dec 01, 2025 5.560 5.610 5.305 5.330 1,370,534 -0.32(-5.66%)
Nov 28, 2025 5.560 5.670 5.460 5.650 658,447 +0.05(+0.89%)
Nov 26, 2025 5.750 5.820 5.575 5.600 1,545,685 -0.22(-3.78%)
Nov 25, 2025 5.940 5.940 5.690 5.820 1,069,926 -0.02(-0.34%)
Nov 24, 2025 5.850 5.940 5.740 5.840 1,475,397 -0.04(-0.68%)
Nov 21, 2025 5.200 5.945 5.150 5.880 2,073,465 +0.67(+12.86%)
Nov 20, 2025 5.340 5.580 5.175 5.210 1,609,684 -0.05(-0.95%)
Nov 19, 2025 5.530 5.540 5.240 5.260 1,934,426 -0.27(-4.88%)
Nov 18, 2025 5.220 5.607 5.100 5.530 2,676,147 +0.24(+4.54%)
Nov 17, 2025 6.180 6.180 5.210 5.290 4,838,223 -0.21(-3.82%)
Nov 14, 2025 4.990 5.780 4.710 5.500 6,944,573 +0.93(+20.35%)
Nov 13, 2025 4.770 4.840 4.570 4.570 1,080,482 -0.24(-4.99%)
Nov 12, 2025 4.790 4.870 4.680 4.810 1,312,253 +0.02(+0.42%)
Nov 11, 2025 4.690 4.960 4.600 4.790 1,095,525 +0.04(+0.84%)
Nov 10, 2025 4.640 4.850 4.595 4.750 1,800,025 +0.13(+2.81%)
Nov 07, 2025 4.500 4.650 4.390 4.620 1,611,730 +0.08(+1.76%)
Nov 06, 2025 4.270 4.910 4.260 4.540 1,873,467 +0.53(+13.22%)
Nov 05, 2025 3.930 4.020 3.860 4.010 956,227 +0.10(+2.56%)
Nov 04, 2025 3.850 3.985 3.820 3.910 1,253,747 -0.03(-0.76%)
Nov 03, 2025 3.880 3.940 3.795 3.940 923,257 +0.04(+1.03%)
Oct 31, 2025 3.780 3.910 3.705 3.900 485,382 +0.08(+2.09%)
Oct 30, 2025 4.000 4.010 3.755 3.820 787,719 -0.19(-4.74%)
Oct 29, 2025 4.200 4.220 4.010 4.010 633,869 -0.19(-4.52%)
Oct 28, 2025 4.140 4.220 4.095 4.200 528,993 +0.05(+1.20%)
Oct 27, 2025 4.260 4.430 4.100 4.150 619,896 -0.11(-2.58%)
Oct 24, 2025 4.160 4.285 4.130 4.260 437,857 +0.10(+2.40%)
Oct 23, 2025 4.120 4.185 4.070 4.160 540,303 +0.05(+1.22%)
Oct 22, 2025 4.170 4.250 3.970 4.110 621,404 -0.06(-1.44%)
Oct 21, 2025 4.020 4.200 4.010 4.170 638,997 +0.13(+3.22%)
Oct 20, 2025 4.000 4.055 3.955 4.040 431,620 +0.09(+2.28%)
Oct 17, 2025 3.960 4.120 3.895 3.950 566,697 -0.07(-1.74%)
Oct 16, 2025 4.130 4.230 3.930 4.020 797,127 -0.04(-0.99%)
Oct 15, 2025 4.040 4.175 4.010 4.060 439,507 +0.05(+1.25%)
Oct 14, 2025 3.890 4.060 3.850 4.010 820,003 +0.05(+1.26%)
Oct 13, 2025 3.910 4.045 3.870 3.960 592,484 +0.11(+2.86%)
Oct 10, 2025 3.980 4.020 3.750 3.850 916,082 -0.09(-2.28%)
Oct 09, 2025 3.880 3.970 3.860 3.940 503,023 +0.04(+1.03%)
Oct 08, 2025 3.830 3.945 3.810 3.900 462,130 +0.11(+2.90%)
Oct 07, 2025 4.020 4.020 3.705 3.790 985,508 -0.23(-5.72%)
Oct 06, 2025 3.990 4.035 3.905 4.020 1,205,739 +0.05(+1.26%)
Oct 03, 2025 3.690 4.030 3.650 3.970 1,307,135 +0.32(+8.77%)
Oct 02, 2025 3.620 3.705 3.581 3.650 793,778 +0.04(+1.11%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.