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

Maxcyte Inc (NQ: MXCT )

4.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 5.840 6.050 5.440 5.990 711,227 +0.13(+2.22%)
Nov 29, 2022 6.160 6.160 5.834 5.860 240,512 -0.29(-4.72%)
Nov 28, 2022 6.070 6.430 6.010 6.150 451,747 +0.03(+0.49%)
Nov 25, 2022 6.180 6.230 6.041 6.120 54,586 +0.01(+0.16%)
Nov 23, 2022 6.060 6.240 6.025 6.110 324,182 +0.00(+0.00%)
Nov 22, 2022 6.060 6.210 5.890 6.110 207,470 +0.09(+1.50%)
Nov 21, 2022 6.300 6.351 5.980 6.020 205,523 -0.31(-4.90%)
Nov 18, 2022 6.440 6.502 6.220 6.330 197,344 +0.08(+1.28%)
Nov 17, 2022 6.600 6.690 6.120 6.250 230,332 -0.45(-6.72%)
Nov 16, 2022 6.860 6.880 6.620 6.700 234,723 -0.14(-2.05%)
Nov 15, 2022 7.090 7.100 6.750 6.840 266,462 -0.09(-1.30%)
Nov 14, 2022 7.050 7.170 6.880 6.930 220,488 -0.19(-2.67%)
Nov 11, 2022 7.050 7.410 6.880 7.120 241,890 +0.06(+0.85%)
Nov 10, 2022 6.270 7.110 6.260 7.060 438,514 +0.96(+15.74%)
Nov 09, 2022 6.780 6.780 5.985 6.100 695,457 -0.63(-9.36%)
Nov 08, 2022 6.880 6.995 6.665 6.730 457,989 -0.05(-0.74%)
Nov 07, 2022 6.980 7.070 6.750 6.780 306,089 -0.17(-2.45%)
Nov 04, 2022 6.720 6.980 6.677 6.950 284,310 +0.25(+3.73%)
Nov 03, 2022 6.630 6.800 6.620 6.700 135,028 -0.04(-0.59%)
Nov 02, 2022 6.890 7.110 6.730 6.740 358,356 -0.15(-2.18%)
Nov 01, 2022 7.020 7.080 6.800 6.890 309,621 -0.03(-0.43%)
Oct 31, 2022 6.950 7.010 6.850 6.920 346,835 -0.09(-1.28%)
Oct 28, 2022 6.750 7.050 6.630 7.010 397,406 +0.32(+4.78%)
Oct 27, 2022 6.980 6.980 6.570 6.690 231,661 -0.19(-2.76%)
Oct 26, 2022 6.690 6.963 6.320 6.880 325,581 +0.30(+4.56%)
Oct 25, 2022 6.370 6.590 6.230 6.580 424,950 +0.24(+3.79%)
Oct 24, 2022 6.030 6.350 5.910 6.340 333,225 +0.35(+5.84%)
Oct 21, 2022 5.790 6.000 5.670 5.990 287,682 +0.24(+4.17%)
Oct 20, 2022 5.590 5.900 5.510 5.750 435,513 +0.17(+3.05%)
Oct 19, 2022 6.020 6.063 5.400 5.580 327,531 -0.54(-8.82%)
Oct 18, 2022 6.280 6.500 6.090 6.120 347,000 +0.00(+0.00%)
Oct 17, 2022 6.380 6.459 6.060 6.120 297,295 -0.07(-1.13%)
Oct 14, 2022 6.510 6.580 6.070 6.190 250,440 -0.24(-3.73%)
Oct 13, 2022 6.050 6.540 5.800 6.430 361,492 +0.12(+1.90%)
Oct 12, 2022 6.200 6.440 5.990 6.310 314,749 +0.15(+2.44%)
Oct 11, 2022 6.530 6.680 5.980 6.160 456,818 -0.35(-5.38%)
Oct 10, 2022 6.680 6.680 6.310 6.510 383,285 -0.15(-2.25%)
Oct 07, 2022 7.250 7.250 6.640 6.660 460,323 -0.63(-8.64%)
Oct 06, 2022 7.190 7.340 7.105 7.290 295,390 +0.00(+0.00%)
Oct 05, 2022 7.270 7.350 6.940 7.290 376,812 -0.11(-1.49%)
Oct 04, 2022 6.900 7.500 6.900 7.400 609,670 +0.43(+6.17%)
Oct 03, 2022 6.470 7.090 6.136 6.970 1,548,769 +0.47(+7.23%)
Sep 30, 2022 6.150 6.900 6.070 6.500 1,143,396 +0.22(+3.50%)
Sep 29, 2022 6.150 6.590 5.990 6.280 692,621 +0.03(+0.48%)
Sep 28, 2022 5.820 6.440 5.770 6.250 1,006,482 +0.44(+7.57%)
Sep 27, 2022 5.880 5.970 5.705 5.810 467,622 +0.05(+0.96%)
Sep 26, 2022 5.700 5.890 5.505 5.755 343,076 -0.03(-0.43%)
Sep 23, 2022 6.020 6.030 5.500 5.780 409,029 -0.35(-5.71%)
Sep 22, 2022 6.080 6.225 5.990 6.130 468,176 +0.03(+0.49%)
Sep 21, 2022 6.060 6.318 5.866 6.100 594,645 -0.13(-2.09%)
Sep 20, 2022 5.530 6.450 5.530 6.230 1,273,279 +0.53(+9.30%)
Sep 19, 2022 5.340 5.720 5.280 5.700 370,728 +0.26(+4.78%)
Sep 16, 2022 5.850 5.900 5.330 5.440 4,212,738 -0.49(-8.26%)
Sep 15, 2022 6.040 6.360 5.840 5.930 601,001 -0.17(-2.79%)
Sep 14, 2022 6.210 6.240 5.810 6.100 484,483 -0.12(-1.93%)
Sep 13, 2022 6.310 6.510 6.200 6.220 480,317 -0.29(-4.45%)
Sep 12, 2022 6.410 6.710 6.370 6.510 351,042 +0.13(+2.04%)
Sep 09, 2022 6.480 6.670 6.310 6.380 457,594 -0.10(-1.54%)
Sep 08, 2022 5.980 6.490 5.860 6.480 470,767 +0.46(+7.64%)
Sep 07, 2022 5.680 6.020 5.670 6.020 584,333 +0.16(+2.73%)
Sep 06, 2022 5.150 6.020 5.125 5.860 1,908,246 +0.80(+15.81%)
Sep 02, 2022 5.420 5.470 5.050 5.060 252,221 -0.39(-7.16%)
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.