Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cytek Biosciences Inc (NQ: CTKB )

5.650 +0.420 (+8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.300 5.705 5.200 5.650 788,639 +0.42(+8.03%)
Aug 22, 2024 5.400 5.410 5.200 5.230 391,788 -0.15(-2.79%)
Aug 21, 2024 5.240 5.465 5.240 5.380 543,394 +0.07(+1.32%)
Aug 20, 2024 5.510 5.540 5.310 5.310 374,819 -0.22(-3.98%)
Aug 19, 2024 5.400 5.600 5.400 5.530 451,157 +0.04(+0.73%)
Aug 16, 2024 5.370 5.545 5.330 5.490 549,235 +0.08(+1.48%)
Aug 15, 2024 5.400 5.558 5.340 5.410 576,470 +0.11(+2.08%)
Aug 14, 2024 5.380 5.380 5.170 5.300 790,952 -0.05(-0.93%)
Aug 13, 2024 5.290 5.400 5.150 5.350 475,105 +0.12(+2.29%)
Aug 12, 2024 5.200 5.415 5.200 5.230 551,180 +0.01(+0.19%)
Aug 09, 2024 5.440 5.450 5.200 5.220 621,525 -0.20(-3.69%)
Aug 08, 2024 5.200 5.580 5.135 5.420 741,283 +0.33(+6.48%)
Aug 07, 2024 5.700 5.970 4.910 5.090 2,084,862 -0.53(-9.43%)
Aug 06, 2024 5.810 5.955 5.530 5.620 783,019 -0.21(-3.60%)
Aug 05, 2024 5.660 5.840 5.480 5.830 626,249 -0.23(-3.80%)
Aug 02, 2024 6.050 6.200 5.890 6.060 553,023 -0.35(-5.46%)
Aug 01, 2024 6.700 6.740 6.190 6.410 529,687 -0.30(-4.47%)
Jul 31, 2024 6.630 6.970 6.560 6.710 707,746 +0.06(+0.90%)
Jul 30, 2024 6.420 6.670 6.385 6.650 333,226 +0.28(+4.40%)
Jul 29, 2024 6.720 6.740 6.240 6.370 385,981 -0.36(-5.35%)
Jul 26, 2024 6.580 6.750 6.555 6.730 465,809 +0.23(+3.54%)
Jul 25, 2024 6.310 6.650 6.130 6.500 588,466 +0.22(+3.50%)
Jul 24, 2024 6.200 6.430 6.070 6.280 458,859 +0.05(+0.80%)
Jul 23, 2024 6.310 6.350 6.160 6.230 592,100 -0.15(-2.35%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.