CTKB - Cytek Biosciences, Inc.
IEX Last Trade
6.305
-0.025 -0.397%
Share volume: 2,110
Last Updated: Fri 27 Dec 2024 05:30:43 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.55%
PREVIOUS CLOSE
CHG
CHG%
$6.33
-0.03
-0.39%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $6.50 | $6.50 | $6.55 | $6.55 | $6.36 | $6.36 | $6.49 | $6.49 | 208,988 | $208,988.00 |
| 12/23/2024 | $6.27 | $6.27 | $6.53 | $6.53 | $6.27 | $6.27 | $6.46 | $6.46 | 360,115 | $360,115.00 |
| 12/20/2024 | $6.04 | $6.04 | $6.39 | $6.39 | $6.04 | $6.04 | $6.32 | $6.32 | 2,028,591 | $2,028,591.00 |
| 12/19/2024 | $6.43 | $6.43 | $6.52 | $6.52 | $6.06 | $6.06 | $6.19 | $6.19 | 654,711 | $654,711.00 |
| 12/18/2024 | $6.51 | $6.51 | $6.78 | $6.78 | $6.14 | $6.14 | $6.24 | $6.24 | 716,063 | $716,063.00 |
| 12/17/2024 | $6.52 | $6.52 | $6.59 | $6.59 | $6.37 | $6.37 | $6.43 | $6.43 | 504,599 | $504,599.00 |
| 12/16/2024 | $6.19 | $6.19 | $6.58 | $6.58 | $6.19 | $6.19 | $6.58 | $6.58 | 592,023 | $592,023.00 |
| 12/13/2024 | $6.43 | $6.43 | $6.43 | $6.43 | $6.11 | $6.11 | $6.21 | $6.21 | 537,173 | $537,173.00 |