Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cytek Biosciences Inc (NQ: CTKB )

6.380 +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 6.180 6.400 6.160 6.380 492,634 +0.23(+3.74%)
Jul 19, 2024 6.500 6.500 6.140 6.150 499,253 -0.23(-3.61%)
Jul 18, 2024 6.650 6.780 6.310 6.380 637,533 -0.31(-4.63%)
Jul 17, 2024 6.580 6.710 6.380 6.690 601,825 +0.03(+0.45%)
Jul 16, 2024 6.430 6.680 6.430 6.660 820,179 +0.33(+5.21%)
Jul 15, 2024 6.250 6.400 6.210 6.330 751,674 +0.13(+2.10%)
Jul 12, 2024 6.300 6.380 6.060 6.200 736,488 +0.01(+0.16%)
Jul 11, 2024 5.750 6.200 5.730 6.190 1,015,482 +0.60(+10.73%)
Jul 10, 2024 5.790 5.805 5.500 5.590 400,525 -0.15(-2.61%)
Jul 09, 2024 5.820 5.820 5.580 5.740 316,846 -0.09(-1.54%)
Jul 08, 2024 5.760 5.840 5.620 5.830 319,222 +0.23(+4.11%)
Jul 05, 2024 5.590 5.600 5.440 5.600 225,894 +0.03(+0.54%)
Jul 03, 2024 5.650 5.780 5.550 5.570 509,557 -0.03(-0.54%)
Jul 02, 2024 5.610 5.755 5.560 5.600 431,401 -0.01(-0.18%)
Jul 01, 2024 5.580 5.740 5.500 5.610 387,593 +0.03(+0.54%)
Jun 28, 2024 5.540 5.590 5.440 5.580 5,772,351 +0.09(+1.64%)
Jun 27, 2024 5.350 5.540 5.261 5.490 430,778 +0.19(+3.58%)
Jun 26, 2024 5.390 5.465 5.290 5.300 407,605 -0.12(-2.21%)
Jun 25, 2024 5.600 5.620 5.395 5.420 325,977 -0.18(-3.21%)
Jun 24, 2024 5.730 5.760 5.600 5.600 410,555 -0.13(-2.27%)
Jun 21, 2024 5.450 5.750 5.450 5.730 1,932,192 +0.28(+5.14%)
Jun 20, 2024 5.600 5.600 5.430 5.450 414,450 -0.16(-2.85%)
Jun 18, 2024 5.650 5.730 5.610 5.610 290,348 -0.07(-1.23%)
Jun 17, 2024 5.570 5.830 5.570 5.680 430,539 +0.06(+1.07%)
Jun 14, 2024 5.940 6.010 5.570 5.620 658,373 -0.42(-6.95%)
Jun 13, 2024 6.170 6.225 5.930 6.040 667,056 -0.14(-2.27%)
Jun 12, 2024 6.480 6.520 6.130 6.180 701,758 -0.18(-2.83%)
Jun 11, 2024 5.920 6.370 5.860 6.360 615,088 +0.35(+5.82%)
Jun 10, 2024 5.840 6.050 5.700 6.010 789,005 +0.01(+0.17%)
Jun 07, 2024 5.860 6.148 5.750 6.000 722,764 +0.03(+0.50%)
Jun 06, 2024 6.000 6.310 5.900 5.970 720,708 +0.24(+4.19%)
Jun 05, 2024 5.460 5.730 5.395 5.730 346,859 +0.31(+5.72%)
Jun 04, 2024 5.490 5.580 5.380 5.420 361,857 -0.11(-1.99%)
Jun 03, 2024 5.650 5.780 5.440 5.530 455,095 -0.10(-1.78%)
May 31, 2024 5.720 5.850 5.570 5.630 459,044 -0.05(-0.88%)
May 30, 2024 5.700 5.820 5.670 5.680 403,305 -0.08(-1.39%)
May 29, 2024 5.760 5.860 5.690 5.760 491,745 -0.17(-2.87%)
May 28, 2024 6.000 6.080 5.850 5.930 481,305 -0.03(-0.50%)
May 24, 2024 5.910 6.090 5.840 5.960 340,461 +0.04(+0.68%)
May 23, 2024 5.950 5.980 5.815 5.920 448,042 -0.05(-0.84%)
May 22, 2024 6.040 6.180 5.880 5.970 427,195 -0.05(-0.83%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.