Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxcyte Inc (NQ: MXCT )

4.620 +0.020 (+0.43%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 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 (%)
Jan 31, 2022 6.090 6.480 6.460 719,401 +0.41(+6.78%)
Jan 28, 2022 6.000 6.420 5.770 6.050 445,050 +0.05(+0.83%)
Jan 27, 2022 6.560 6.655 5.955 6.000 483,976 -0.51(-7.83%)
Jan 26, 2022 6.970 7.110 6.410 6.510 557,443 -0.24(-3.56%)
Jan 25, 2022 6.700 6.950 6.620 6.750 423,141 -0.19(-2.74%)
Jan 24, 2022 6.480 7.260 6.400 6.940 777,649 +0.35(+5.31%)
Jan 21, 2022 6.730 6.970 6.510 6.590 434,288 -0.30(-4.35%)
Jan 20, 2022 7.180 7.440 6.860 6.890 345,483 -0.26(-3.64%)
Jan 19, 2022 7.370 7.560 7.040 7.150 369,096 -0.09(-1.24%)
Jan 18, 2022 7.630 7.630 7.160 7.240 409,215 -0.53(-6.82%)
Jan 14, 2022 7.770 0 -0.09(-1.15%)
Jan 13, 2022 7.760 8.120 7.680 7.860 254,395 -0.08(-1.01%)
Jan 12, 2022 8.520 8.520 7.920 7.940 410,307 -0.52(-6.15%)
Jan 11, 2022 8.670 8.670 8.290 8.460 443,926 -0.15(-1.74%)
Jan 10, 2022 8.730 8.790 8.430 8.610 306,193 -0.23(-2.60%)
Jan 07, 2022 8.800 9.140 8.545 8.840 279,175 -0.08(-0.90%)
Jan 06, 2022 9.230 9.490 8.655 8.920 637,684 -0.43(-4.60%)
Jan 05, 2022 9.920 10.17 9.250 9.350 393,486 -0.76(-7.52%)
Jan 04, 2022 10.81 10.81 9.900 10.11 373,036 -0.73(-6.73%)
Jan 03, 2022 10.30 10.88 10.02 10.84 560,350 +0.65(+6.38%)
Dec 31, 2021 10.50 10.93 10.16 10.19 263,252 -0.30(-2.86%)
Dec 30, 2021 9.930 10.61 9.930 10.49 425,326 +0.61(+6.17%)
Dec 29, 2021 10.06 10.13 9.810 9.880 372,958 -0.21(-2.08%)
Dec 28, 2021 10.15 10.27 9.880 10.09 416,518 -0.21(-2.04%)
Dec 27, 2021 10.91 10.91 10.21 10.30 257,858 -0.54(-4.98%)
Dec 23, 2021 10.33 11.02 10.09 10.84 289,658 +0.63(+6.17%)
Dec 22, 2021 9.950 10.30 9.800 10.21 388,452 +0.35(+3.55%)
Dec 21, 2021 10.07 10.07 9.700 9.860 336,421 -0.19(-1.89%)
Dec 20, 2021 10.05 10.25 9.630 10.05 587,139 +0.04(+0.40%)
Dec 17, 2021 9.660 10.33 9.270 10.01 10,930,194 +0.35(+3.62%)
Dec 16, 2021 9.910 10.56 9.620 9.660 967,995 -0.24(-2.42%)
Dec 15, 2021 9.640 10.05 9.230 9.900 1,139,153 +0.26(+2.70%)
Dec 14, 2021 10.35 10.35 9.350 9.640 767,795 -0.80(-7.66%)
Dec 13, 2021 10.45 10.61 9.890 10.44 688,609 -0.02(-0.19%)
Dec 10, 2021 10.55 10.88 10.36 10.46 455,530 -0.09(-0.85%)
Dec 09, 2021 11.49 11.49 10.51 10.55 677,220 -0.89(-7.78%)
Dec 08, 2021 10.80 11.56 10.47 11.44 919,531 +0.40(+3.62%)
Dec 07, 2021 9.900 11.21 9.842 11.04 928,230 +1.15(+11.63%)
Dec 06, 2021 9.880 10.20 9.460 9.890 689,277 -0.13(-1.30%)
Dec 03, 2021 10.19 10.45 9.440 10.02 1,057,685 -0.44(-4.21%)
Dec 02, 2021 10.02 10.47 9.900 10.46 713,437 +0.32(+3.16%)
Dec 01, 2021 9.990 10.44 9.940 10.14 784,804 +0.16(+1.60%)
Nov 30, 2021 8.970 10.10 8.970 9.980 2,498,826 +1.11(+12.51%)
Nov 29, 2021 9.670 9.690 8.790 8.870 772,077 -0.86(-8.84%)
Nov 26, 2021 8.890 9.800 8.750 9.730 559,249 +0.56(+6.11%)
Nov 24, 2021 9.020 9.328 8.527 9.170 1,311,659 +0.17(+1.89%)
Nov 23, 2021 10.78 10.83 8.990 9.000 1,573,671 -1.60(-15.09%)
Nov 22, 2021 12.69 12.69 10.43 10.60 1,297,892 -2.19(-17.12%)
Nov 19, 2021 12.39 12.96 12.13 12.79 601,232 +0.43(+3.48%)
Nov 18, 2021 12.47 12.55 12.26 12.36 820,820 -0.42(-3.29%)
Nov 17, 2021 12.78 12.90 12.48 12.78 832,511 -0.16(-1.24%)
Nov 16, 2021 11.89 12.98 11.89 12.94 1,195,017 +0.91(+7.56%)
Nov 15, 2021 12.65 12.65 11.94 12.03 795,171 -0.54(-4.30%)
Nov 12, 2021 12.75 12.96 12.54 12.57 795,073 -0.31(-2.41%)
Nov 11, 2021 11.80 12.92 11.26 12.88 829,890 +2.18(+20.37%)
Nov 10, 2021 11.24 10.66 10.70 313,736 -0.89(-7.68%)
Nov 09, 2021 11.66 11.88 10.99 11.59 487,423 +0.09(+0.78%)
Nov 08, 2021 11.34 11.86 11.29 11.50 624,647 +0.13(+1.14%)
Nov 05, 2021 11.55 11.65 11.12 11.37 439,483 -0.32(-2.74%)
Nov 04, 2021 10.95 11.88 10.79 11.69 857,727 +0.73(+6.66%)
Nov 03, 2021 10.90 11.07 10.68 10.96 464,195 +0.14(+1.29%)
Nov 02, 2021 10.84 11.05 10.67 10.82 458,451 -0.16(-1.46%)
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.