Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cytek Biosciences Inc (NQ: CTKB )

6.020 +0.060 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 5.790 6.030 5.790 6.020 681,467 +0.06(+1.01%)
May 20, 2024 6.090 6.175 5.885 5.960 453,331 -0.14(-2.30%)
May 17, 2024 6.170 6.255 5.910 6.100 561,497 -0.08(-1.29%)
May 16, 2024 6.070 6.275 6.050 6.180 513,865 +0.08(+1.31%)
May 15, 2024 6.350 6.390 6.075 6.100 597,879 -0.20(-3.17%)
May 14, 2024 6.320 6.440 6.235 6.300 875,273 +0.12(+1.94%)
May 13, 2024 6.300 6.430 6.090 6.180 1,243,088 -0.12(-1.90%)
May 10, 2024 6.240 6.620 6.130 6.300 1,208,585 +0.10(+1.61%)
May 09, 2024 6.350 6.560 6.065 6.200 794,741 -0.07(-1.12%)
May 08, 2024 6.280 6.350 6.235 6.270 329,300 -0.11(-1.72%)
May 07, 2024 6.420 6.450 6.230 6.380 784,095 -0.04(-0.62%)
May 06, 2024 6.300 6.462 6.270 6.420 610,539 +0.20(+3.22%)
May 03, 2024 6.410 6.410 6.070 6.220 738,574 +0.02(+0.32%)
May 02, 2024 6.460 6.480 6.180 6.200 554,705 -0.17(-2.67%)
May 01, 2024 5.980 6.550 5.880 6.370 904,360 +0.36(+5.99%)
Apr 30, 2024 5.930 6.140 5.880 6.010 428,467 -0.02(-0.33%)
Apr 29, 2024 5.870 6.245 5.850 6.030 841,196 +0.27(+4.69%)
Apr 26, 2024 5.690 5.760 5.590 5.760 277,809 +0.13(+2.31%)
Apr 25, 2024 5.580 5.750 5.490 5.630 541,272 -0.03(-0.53%)
Apr 24, 2024 5.780 5.810 5.650 5.660 477,762 -0.15(-2.58%)
Apr 23, 2024 5.810 6.030 5.790 5.810 376,789 +0.01(+0.17%)
Apr 22, 2024 5.830 5.890 5.695 5.800 523,233 -0.12(-2.03%)
Apr 19, 2024 5.880 5.995 5.750 5.920 421,927 -0.04(-0.67%)
Apr 18, 2024 5.850 6.070 5.710 5.960 674,717 +0.04(+0.68%)
Apr 17, 2024 6.020 6.120 5.910 5.920 709,469 -0.05(-0.84%)
Apr 16, 2024 5.980 6.233 5.820 5.970 2,270,244 -0.05(-0.83%)
Apr 15, 2024 6.170 6.270 5.870 6.020 1,394,395 -0.15(-2.43%)
Apr 12, 2024 6.230 6.250 6.120 6.170 465,540 -0.13(-2.06%)
Apr 11, 2024 6.280 6.420 6.230 6.300 354,777 +0.05(+0.80%)
Apr 10, 2024 6.530 6.640 6.210 6.250 575,726 -0.66(-9.55%)
Apr 09, 2024 6.690 7.020 6.660 6.910 563,823 +0.21(+3.13%)
Apr 08, 2024 6.620 6.750 6.490 6.700 730,839 +0.16(+2.45%)
Apr 05, 2024 6.450 6.620 6.361 6.540 582,134 +0.05(+0.77%)
Apr 04, 2024 6.680 6.915 6.480 6.490 948,275 -0.07(-1.07%)
Apr 03, 2024 6.450 6.590 6.390 6.560 497,798 +0.04(+0.61%)
Apr 02, 2024 6.610 6.650 6.425 6.520 843,661 -0.18(-2.69%)
Apr 01, 2024 6.720 6.960 6.470 6.700 540,170 -0.01(-0.15%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.