Premium
Cytek Biosciences Inc (CTKB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.12 | 4.39 | 4.02 | 804147 | 4.19961427 | CS |
| 4 | -0.37 | -8.24053452116 | 4.49 | 4.8289 | 3.31 | 1092234 | 3.87271478 | CS |
| 12 | 0.12 | 3 | 4 | 4.99 | 3.31 | 778642 | 4.22623784 | CS |
| 26 | -1.065 | -20.5400192864 | 5.185 | 6.04 | 3.31 | 873387 | 4.58938179 | CS |
| 52 | 0.71 | 20.8211143695 | 3.41 | 6.18 | 2.9 | 1019063 | 4.31000082 | CS |
| 156 | -3.88 | -48.5 | 8 | 9.87 | 2.37 | 874814 | 5.42643367 | CS |
| 260 | -15.98 | -79.5024875622 | 20.1 | 28.7 | 2.37 | 820446 | 7.87955918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 4.09 | -0.24 | -5.54 | 4.24 | 4.45 | 4.021 | 912396 |
| 1780612500 | 4.33 | 0.28 | 6.91 | 4.09 | 4.39 | 4.09 | 706118 |
| 1780526100 | 4.05 | -0.14 | -3.34 | 4.19 | 4.19 | 4.0199999 | 706639 |
| 1780439700 | 4.19 | -0.05 | -1.18 | 4.22 | 4.28 | 4.08 | 803453 |
| 1780353300 | 4.24 | 0.05 | 1.19 | 4.2 | 4.295 | 4.09 | 774587 |
| 1780094100 | 4.19 | 0.07 | 1.70 | 4.12 | 4.3051 | 4.0900999 | 1029936 |
| 1780007700 | 4.12 | 0.13 | 3.26 | 3.99 | 4.24 | 3.99 | 887523 |
| 1779921300 | 3.99 | 0.02 | 0.50 | 3.92 | 4.0599999 | 3.702 | 588290 |
| 1779834900 | 3.97 | -0.04 | -1.00 | 4.0199999 | 4.0677 | 3.96 | 803294 |
| 1779489300 | 4.01 | 0.05 | 1.26 | 3.96 | 4.0599999 | 3.94 | 853541 |
| 1779402900 | 3.96 | 0.19 | 5.04 | 3.69 | 3.985 | 3.675 | 723806 |
| 1779316500 | 3.77 | 0.2 | 5.60 | 3.57 | 3.8389 | 3.52 | 860965 |
| 1779230100 | 3.57 | 0.02 | 0.56 | 3.51 | 3.61 | 3.48 | 968047 |
| 1779143700 | 3.55 | 0.15 | 4.26 | 3.39 | 3.615 | 3.34 | 1428198 |
| 1778884500 | 3.405 | 0.05 | 1.49 | 3.32 | 3.595 | 3.32 | 1622119 |
| 1778798100 | 3.355 | -0.33 | -8.83 | 3.7 | 3.765 | 3.31 | 2533528 |
| 1778711700 | 3.68 | -0.36 | -8.91 | 4.01 | 4.0199999 | 3.645 | 2021358 |
| 1778625300 | 4.04 | -0.08 | -1.94 | 4.11 | 4.135 | 4 | 966116 |
| 1778538900 | 4.12 | -0.49 | -10.63 | 4.5599999 | 4.5812 | 4.11 | 1113136 |
| 1778279700 | 4.61 | -0.31 | -6.30 | 4.49 | 4.8289 | 4.2201 | 1361790 |
| 1778193300 | 4.92 | -0.02 | -0.40 | 4.99 | 4.99 | 4.865 | 780843 |
| 1778106900 | 4.94 | 0.16 | 3.35 | 4.8099999 | 4.99 | 4.68 | 554270 |
| 1778020500 | 4.78 | 0.12 | 2.58 | 4.73 | 4.97 | 4.73 | 793365 |
| 1777934100 | 4.66 | 0.04 | 0.87 | 4.59 | 4.74 | 4.565 | 603523 |
| 1777674900 | 4.62 | 0.06 | 1.32 | 4.59 | 4.64 | 4.455 | 431322 |
| 1777588500 | 4.5599999 | 0.12 | 2.70 | 4.42 | 4.575 | 4.4 | 1089313 |
| 1777502100 | 4.44 | -0.13 | -2.84 | 4.5199999 | 4.565 | 4.355 | 766601 |
| 1777415700 | 4.57 | 0.11 | 2.47 | 4.46 | 4.64 | 4.45 | 576581 |
| 1777329300 | 4.46 | 0.06 | 1.36 | 4.37 | 4.47 | 4.33 | 610927 |
| 1777070100 | 4.4 | 0.14 | 3.29 | 4.25 | 4.55 | 4.25 | 577649 |
| 1776983700 | 4.26 | -0.39 | -8.39 | 4.63 | 4.6849999 | 4.1 | 643347 |
| 1776897300 | 4.65 | 0.02 | 0.43 | 4.65 | 4.74 | 4.63 | 481673 |
| 1776810900 | 4.63 | 0.06 | 1.31 | 4.64 | 4.715 | 4.5439999 | 708029 |
| 1776724500 | 4.57 | -0.04 | -0.87 | 4.69 | 4.69 | 4.53 | 409884 |
| 1776465300 | 4.61 | 0 | 0.00 | 4.71 | 4.73 | 4.562 | 578336 |
| 1776378900 | 4.61 | -0.08 | -1.71 | 4.68 | 4.6937 | 4.59 | 477215 |
| 1776292500 | 4.69 | 0.07 | 1.52 | 4.62 | 4.695 | 4.62 | 306337 |
| 1776206100 | 4.62 | 0.03 | 0.65 | 4.58 | 4.66 | 4.53 | 517403 |
| 1776119700 | 4.59 | 0.06 | 1.32 | 4.53 | 4.6449999 | 4.51 | 616046 |
| 1775860500 | 4.53 | -0.09 | -1.95 | 4.64 | 4.64 | 4.4349999 | 476642 |
| 1775774100 | 4.62 | -0.04 | -0.86 | 4.63 | 4.675 | 4.54 | 451233 |
| 1775687700 | 4.66 | 0.06 | 1.30 | 4.7037 | 4.8099999 | 4.585 | 596992 |
| 1775601300 | 4.6 | 0.08 | 1.77 | 4.51 | 4.635 | 4.4349999 | 500353 |
| 1775514900 | 4.5199999 | -0.01 | -0.22 | 4.51 | 4.6382 | 4.5 | 428167 |
| 1775169300 | 4.53 | 0.05 | 1.12 | 4.38 | 4.65 | 4.34 | 436528 |
| 1775082900 | 4.48 | 0.11 | 2.52 | 4.43 | 4.63 | 4.43 | 397500 |
| 1774996500 | 4.37 | 0.07 | 1.63 | 4.34 | 4.485 | 4.335 | 398252 |
| 1774910100 | 4.3 | -0.02 | -0.46 | 4.3099999 | 4.36 | 4.19 | 640281 |
| 1774650900 | 4.32 | -0.26 | -5.68 | 4.5199999 | 4.62 | 4.285 | 555263 |
| 1774564500 | 4.58 | -0.02 | -0.43 | 4.5599999 | 4.66 | 4.5599999 | 436792 |
| 1774478100 | 4.6 | -0.03 | -0.65 | 4.69 | 4.745 | 4.5199999 | 542781 |
| 1774391700 | 4.63 | -0.08 | -1.70 | 4.7452 | 4.75 | 4.61 | 802240 |
| 1774305300 | 4.71 | 0.23 | 5.13 | 4.5199999 | 4.75 | 4.5199999 | 740271 |
| 1774046100 | 4.48 | -0.03 | -0.67 | 4.53 | 4.63 | 4.445 | 664378 |
| 1773959700 | 4.51 | 0.17 | 3.92 | 4.34 | 4.58 | 4.335 | 905920 |
| 1773873300 | 4.34 | 0.09 | 2.12 | 4.24 | 4.35 | 4.21 | 656561 |
| 1773786900 | 4.25 | 0.12 | 2.91 | 4.14 | 4.315 | 4.14 | 568589 |
| 1773700500 | 4.13 | 0.12 | 2.99 | 4.1 | 4.165 | 4.0199999 | 595880 |
| 1773441300 | 4.01 | 0.01 | 0.25 | 4 | 4.0509 | 3.95 | 799597 |
| 1773354900 | 4 | -0.16 | -3.85 | 4.08 | 4.115 | 3.95 | 1025570 |
| 1773268500 | 4.16 | -0.07 | -1.65 | 4.18 | 4.2068 | 4.04 | 820635 |
| 1773182100 | 4.23 | -0.13 | -2.98 | 4.36 | 4.38 | 4.16 | 953543 |
| 1773095700 | 4.36 | 0.14 | 3.32 | 4.19 | 4.405 | 4.1 | 1089865 |
| 1772840100 | 4.22 | -0.16 | -3.65 | 4.2974 | 4.32 | 4.165 | 724572 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
