Italia markets open in 3 hours

Cytek Biosciences, Inc. (CTKB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,20-0,17 (-2,67%)
Alla chiusura: 04:00PM EDT
6,34 +0,14 (+2,26%)
Dopo ore: 06:35PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20246,466,486,186,206,20554.700
01 mag 20245,986,555,886,376,37904.400
30 apr 20245,936,145,886,016,01428.500
29 apr 20245,876,245,856,036,03841.200
26 apr 20245,695,765,595,765,76277.800
25 apr 20245,585,755,495,635,63541.300
24 apr 20245,785,815,655,665,66477.800
23 apr 20245,816,035,795,815,81376.800
22 apr 20245,835,895,705,805,80523.200
19 apr 20245,885,995,755,925,92421.400
18 apr 20245,856,075,715,965,96674.700
17 apr 20246,026,125,915,925,92709.500
16 apr 20245,986,235,825,975,972.270.600
15 apr 20246,176,275,876,026,021.394.400
12 apr 20246,236,256,126,176,17465.500
11 apr 20246,286,426,236,306,30354.800
10 apr 20246,536,646,216,256,25575.700
09 apr 20246,697,026,666,916,91563.800
08 apr 20246,626,756,496,706,70730.800
05 apr 20246,456,626,366,546,54582.100
04 apr 20246,686,916,486,496,49948.300
03 apr 20246,456,596,396,566,56497.800
02 apr 20246,616,656,436,526,52843.700
01 apr 20246,726,966,476,706,70540.200
28 mar 20246,606,806,606,716,71684.000
27 mar 20246,236,676,236,636,63533.900
26 mar 20246,496,496,166,296,29966.900
25 mar 20246,546,596,346,396,39495.000
22 mar 20246,656,686,416,476,47747.200
21 mar 20246,826,936,606,616,61677.600
20 mar 20246,706,826,286,706,70957.700
19 mar 20246,736,866,556,706,70781.700
18 mar 20246,996,996,526,806,80990.000
15 mar 20246,737,016,686,956,951.333.000
14 mar 20246,756,886,586,826,82983.500
13 mar 20246,806,886,666,746,74933.000
12 mar 20247,077,216,866,866,86739.000
11 mar 20247,127,276,817,227,221.110.100
08 mar 20247,307,406,887,127,12958.000
07 mar 20247,077,357,067,167,16497.800
06 mar 20248,088,187,057,077,07805.900
05 mar 20248,338,447,938,148,14515.800
04 mar 20249,339,338,068,478,471.088.500
01 mar 20247,969,177,649,159,151.278.600
29 feb 20248,909,077,547,707,701.452.400
28 feb 20248,638,888,218,748,74691.700
27 feb 20248,868,978,718,858,85584.100
26 feb 20248,728,968,648,778,77478.900
23 feb 20248,348,738,348,728,72291.300
22 feb 20248,428,568,418,498,49396.400
21 feb 20248,328,478,158,458,45419.700
20 feb 20248,308,418,148,388,38539.300
16 feb 20248,658,848,278,518,51677.800
15 feb 20248,638,838,468,728,72715.300
14 feb 20248,088,488,018,458,45358.700
13 feb 20247,908,187,707,907,90579.400
12 feb 20248,298,718,298,648,64672.000
09 feb 20248,218,388,168,288,28429.300
08 feb 20247,938,387,848,188,18522.300
07 feb 20247,987,987,727,867,86302.300
06 feb 20247,587,947,567,947,94392.700
05 feb 20247,737,827,617,637,63389.900
02 feb 20247,707,957,557,887,88395.300
01 feb 20247,597,837,377,817,81789.200
31 gen 20248,248,277,537,557,55755.000
30 gen 20248,708,868,268,278,27400.700
29 gen 20248,468,797,908,768,76516.500
26 gen 20248,308,638,248,488,48445.400
25 gen 20248,958,958,168,228,22488.500
24 gen 20248,768,988,678,688,68535.900
23 gen 20248,778,808,548,768,76615.500
22 gen 20248,548,718,468,628,62769.000
19 gen 20248,368,367,998,278,27563.700
18 gen 20248,048,697,588,318,31788.900
17 gen 20247,877,967,827,957,95407.200
16 gen 20248,198,197,898,028,02518.300
12 gen 20248,508,558,168,218,21515.000
11 gen 20248,408,478,128,348,34686.300
10 gen 20248,418,528,118,488,48910.300
09 gen 20248,688,788,418,458,451.495.300
08 gen 20248,009,038,008,908,902.592.200
05 gen 20247,938,277,918,078,071.147.600
04 gen 20248,248,338,048,168,16850.900
03 gen 20248,728,737,988,208,201.071.000
02 gen 20248,999,198,728,878,87746.700
29 dic 20239,399,499,109,129,12754.100
28 dic 20239,429,529,009,459,45416.300
27 dic 20239,479,539,329,439,43637.600
26 dic 20239,519,879,459,499,49821.700
22 dic 20239,259,549,259,519,51616.500
21 dic 20239,409,559,179,229,22532.300
20 dic 20239,519,609,199,339,33901.300
19 dic 20239,209,559,069,509,50942.600
18 dic 20239,169,488,869,219,211.047.800
15 dic 20239,009,138,719,089,083.331.400
14 dic 20238,329,008,288,928,921.297.900
13 dic 20237,508,047,448,028,02799.200
12 dic 20237,707,717,527,557,55668.900
11 dic 20237,667,767,477,697,69648.800
08 dic 20237,627,817,107,667,66707.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...