Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytek Biosciences Inc (NQ: CTKB )

6.100 -0.080 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 6.600 6.795 6.600 6.710 684,001 +0.08(+1.21%)
Mar 27, 2024 6.230 6.670 6.230 6.630 533,857 +0.34(+5.41%)
Mar 26, 2024 6.490 6.490 6.160 6.290 966,850 -0.10(-1.56%)
Mar 25, 2024 6.540 6.595 6.345 6.390 495,008 -0.08(-1.24%)
Mar 22, 2024 6.650 6.680 6.410 6.470 747,175 -0.14(-2.12%)
Mar 21, 2024 6.820 6.930 6.600 6.610 677,948 -0.09(-1.34%)
Mar 20, 2024 6.700 6.820 6.280 6.700 957,670 +0.00(+0.00%)
Mar 19, 2024 6.730 6.855 6.550 6.700 781,727 -0.10(-1.47%)
Mar 18, 2024 6.990 6.990 6.520 6.800 990,013 -0.15(-2.16%)
Mar 15, 2024 6.730 7.010 6.680 6.950 1,332,968 +0.13(+1.91%)
Mar 14, 2024 6.750 6.880 6.580 6.820 983,522 +0.08(+1.19%)
Mar 13, 2024 6.800 6.880 6.660 6.740 933,016 -0.12(-1.75%)
Mar 12, 2024 7.070 7.210 6.855 6.860 738,978 -0.36(-4.99%)
Mar 11, 2024 7.120 7.270 6.810 7.220 1,110,128 +0.10(+1.40%)
Mar 08, 2024 7.300 7.400 6.880 7.120 958,042 -0.04(-0.49%)
Mar 07, 2024 7.070 7.350 7.060 7.155 497,792 +0.08(+1.20%)
Mar 06, 2024 8.080 8.175 7.050 7.070 805,560 -1.07(-13.14%)
Mar 05, 2024 8.330 8.440 7.930 8.140 515,763 -0.33(-3.90%)
Mar 04, 2024 9.330 9.328 8.060 8.470 1,088,557 -0.68(-7.43%)
Mar 01, 2024 7.960 9.170 7.645 9.150 1,279,139 +1.45(+18.83%)
Feb 29, 2024 8.900 9.070 7.540 7.700 1,452,367 -1.04(-11.90%)
Feb 28, 2024 8.630 8.875 8.210 8.740 691,673 -0.11(-1.24%)
Feb 27, 2024 8.860 8.965 8.710 8.850 584,056 +0.08(+0.91%)
Feb 26, 2024 8.720 8.960 8.640 8.770 478,888 +0.05(+0.57%)
Feb 23, 2024 8.340 8.730 8.340 8.720 291,278 +0.23(+2.71%)
Feb 22, 2024 8.420 8.555 8.410 8.490 396,411 +0.04(+0.47%)
Feb 21, 2024 8.320 8.465 8.150 8.450 419,710 +0.07(+0.84%)
Feb 20, 2024 8.300 8.410 8.136 8.380 539,336 -0.13(-1.53%)
Feb 16, 2024 8.650 8.840 8.270 8.510 677,811 -0.21(-2.41%)
Feb 15, 2024 8.630 8.830 8.460 8.720 715,288 +0.27(+3.20%)
Feb 14, 2024 8.080 8.480 8.005 8.450 358,689 +0.55(+6.96%)
Feb 13, 2024 7.900 8.180 7.695 7.900 579,430 -0.74(-8.56%)
Feb 12, 2024 8.290 8.710 8.290 8.640 671,981 +0.36(+4.35%)
Feb 09, 2024 8.210 8.380 8.160 8.280 429,282 +0.10(+1.22%)
Feb 08, 2024 7.930 8.380 7.840 8.180 522,321 +0.32(+4.07%)
Feb 07, 2024 7.980 7.980 7.725 7.860 302,292 -0.08(-1.01%)
Feb 06, 2024 7.580 7.940 7.560 7.940 392,677 +0.31(+4.06%)
Feb 05, 2024 7.730 7.820 7.609 7.630 389,859 -0.25(-3.17%)
Feb 02, 2024 7.700 7.950 7.550 7.880 395,275 +0.07(+0.90%)
Feb 01, 2024 7.590 7.830 7.370 7.810 789,209 +0.26(+3.44%)
Jan 31, 2024 8.240 8.265 7.525 7.550 753,957 -0.72(-8.71%)
Jan 30, 2024 8.700 8.860 8.260 8.270 400,664 -0.49(-5.59%)
Jan 29, 2024 8.460 8.790 7.897 8.760 516,457 +0.28(+3.30%)
Jan 26, 2024 8.300 8.630 8.245 8.480 445,497 +0.26(+3.16%)
Jan 25, 2024 8.950 8.950 8.160 8.220 488,492 -0.46(-5.30%)
Jan 24, 2024 8.760 8.980 8.670 8.680 535,903 -0.08(-0.91%)
Jan 23, 2024 8.770 8.795 8.540 8.760 616,664 +0.14(+1.62%)
Jan 22, 2024 8.540 8.710 8.460 8.620 769,018 +0.35(+4.23%)
Jan 19, 2024 8.360 8.360 7.990 8.270 563,661 -0.04(-0.48%)
Jan 18, 2024 8.040 8.690 7.580 8.310 788,858 +0.36(+4.53%)
Jan 17, 2024 7.870 7.960 7.820 7.950 407,225 -0.07(-0.87%)
Jan 16, 2024 8.190 8.156 7.890 8.020 518,313 -0.19(-2.31%)
Jan 12, 2024 8.500 8.550 8.165 8.210 514,991 -0.13(-1.56%)
Jan 11, 2024 8.400 8.465 8.120 8.340 686,277 -0.14(-1.65%)
Jan 10, 2024 8.410 8.520 8.110 8.480 910,292 +0.03(+0.36%)
Jan 09, 2024 8.680 8.785 8.415 8.450 1,495,270 -0.45(-5.06%)
Jan 08, 2024 8.000 9.030 8.000 8.900 2,592,177 +0.83(+10.29%)
Jan 05, 2024 7.930 8.270 7.910 8.070 1,147,629 -0.09(-1.10%)
Jan 04, 2024 8.240 8.330 8.040 8.160 850,897 -0.04(-0.49%)
Jan 03, 2024 8.720 8.730 7.981 8.200 1,071,013 -0.67(-7.55%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.