Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.210 -0.580 (-15.31%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 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 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 -0.04(-1.08%)
Apr 04, 2025 3.600 3.750 3.515 3.710 1,056,942 -0.01(-0.27%)
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%)
Apr 01, 2025 4.010 4.035 3.900 3.920 1,176,036 -0.09(-2.24%)
Mar 31, 2025 3.940 4.065 3.900 4.010 673,166 +0.01(+0.25%)
Mar 28, 2025 4.100 4.120 3.970 4.000 644,511 -0.10(-2.44%)
Mar 27, 2025 4.120 4.160 4.060 4.100 656,085 +0.02(+0.49%)
Mar 26, 2025 4.120 4.168 4.030 4.080 701,998 -0.02(-0.49%)
Mar 25, 2025 4.230 4.275 4.065 4.100 1,020,718 -0.12(-2.84%)
Mar 24, 2025 4.300 4.410 4.175 4.220 973,645 +0.02(+0.48%)
Mar 21, 2025 4.000 4.295 3.998 4.200 2,770,913 +0.14(+3.45%)
Mar 20, 2025 4.170 4.295 4.040 4.060 1,380,107 -0.16(-3.79%)
Mar 19, 2025 4.200 4.325 4.190 4.220 1,211,456 -0.02(-0.47%)
Mar 18, 2025 4.320 4.320 4.190 4.240 723,076 -0.12(-2.75%)
Mar 17, 2025 4.170 4.455 4.170 4.360 845,657 +0.16(+3.81%)
Mar 14, 2025 4.170 4.220 4.120 4.200 817,486 +0.06(+1.45%)
Mar 13, 2025 4.170 4.205 4.050 4.140 842,574 -0.03(-0.72%)
Mar 12, 2025 4.290 4.290 4.160 4.170 584,902 -0.11(-2.57%)
Mar 11, 2025 4.210 4.405 4.210 4.280 865,831 -0.08(-1.83%)
Mar 10, 2025 4.480 4.610 4.325 4.360 716,189 -0.17(-3.75%)
Mar 07, 2025 4.430 4.570 4.430 4.530 717,763 +0.07(+1.57%)
Mar 06, 2025 4.430 4.519 4.340 4.460 883,928 -0.01(-0.22%)
Mar 05, 2025 4.300 4.510 4.280 4.470 872,064 +0.16(+3.71%)
Mar 04, 2025 4.220 4.420 4.200 4.310 1,078,921 +0.01(+0.23%)
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.