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

Maxcyte Inc (NQ: MXCT )

4.505 -0.095 (-2.07%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
Dec 29, 2023 4.570 4.707 4.522 4.700 625,005 +0.10(+2.17%)
Dec 28, 2023 4.450 4.615 4.450 4.600 459,405 +0.13(+2.91%)
Dec 27, 2023 4.510 4.580 4.420 4.470 575,572 -0.03(-0.67%)
Dec 26, 2023 4.620 4.620 4.420 4.500 687,771 -0.08(-1.75%)
Dec 22, 2023 4.640 4.685 4.500 4.580 521,782 +0.06(+1.33%)
Dec 21, 2023 4.750 4.760 4.450 4.520 625,591 -0.17(-3.62%)
Dec 20, 2023 5.000 5.000 4.680 4.690 1,234,504 -0.27(-5.44%)
Dec 19, 2023 4.600 4.970 4.560 4.960 1,271,780 +0.41(+9.01%)
Dec 18, 2023 4.630 4.740 4.530 4.550 636,340 -0.04(-0.87%)
Dec 15, 2023 5.070 5.070 4.520 4.590 1,883,234 -0.32(-6.52%)
Dec 14, 2023 5.050 5.143 4.870 4.910 760,907 -0.12(-2.39%)
Dec 13, 2023 4.930 5.040 4.490 5.030 1,823,369 +0.13(+2.65%)
Dec 12, 2023 4.900 4.990 4.660 4.900 3,356,302 -0.12(-2.39%)
Dec 11, 2023 4.880 5.100 4.820 5.020 979,200 +0.17(+3.51%)
Dec 08, 2023 5.030 5.090 4.560 4.850 2,786,667 -0.15(-3.00%)
Dec 07, 2023 5.110 5.210 4.980 5.000 895,300 -0.13(-2.53%)
Dec 06, 2023 5.290 5.350 5.110 5.130 753,381 -0.11(-2.10%)
Dec 05, 2023 5.070 5.285 5.000 5.240 765,460 +0.22(+4.38%)
Dec 04, 2023 4.910 5.035 4.800 5.020 928,537 +0.04(+0.80%)
Dec 01, 2023 4.730 5.000 4.640 4.980 871,727 +0.23(+4.84%)
Nov 30, 2023 4.850 4.910 4.720 4.750 472,132 -0.12(-2.46%)
Nov 29, 2023 4.850 5.030 4.832 4.870 828,021 +0.19(+4.06%)
Nov 28, 2023 4.610 4.710 4.575 4.680 442,242 +0.03(+0.65%)
Nov 27, 2023 4.620 4.720 4.530 4.650 587,523 -0.03(-0.64%)
Nov 24, 2023 4.470 4.805 4.470 4.680 507,029 +0.18(+4.00%)
Nov 22, 2023 4.350 4.500 4.260 4.500 572,303 +0.17(+3.93%)
Nov 21, 2023 4.500 4.580 4.280 4.330 1,012,240 -0.17(-3.78%)
Nov 20, 2023 4.150 4.515 4.140 4.500 1,038,870 +0.35(+8.43%)
Nov 17, 2023 4.000 4.170 3.925 4.150 1,042,728 +0.25(+6.41%)
Nov 16, 2023 3.740 3.970 3.720 3.900 1,118,014 +0.16(+4.28%)
Nov 15, 2023 3.700 3.835 3.680 3.740 739,725 +0.03(+0.81%)
Nov 14, 2023 3.600 3.770 3.580 3.710 1,027,250 +0.23(+6.61%)
Nov 13, 2023 3.330 3.510 3.290 3.480 721,368 +0.19(+5.78%)
Nov 10, 2023 3.320 3.355 3.150 3.290 795,806 +0.05(+1.54%)
Nov 09, 2023 3.250 3.650 3.240 3.240 1,170,899 -0.11(-3.28%)
Nov 08, 2023 3.440 3.440 3.335 3.350 700,443 -0.05(-1.47%)
Nov 07, 2023 3.550 3.550 3.380 3.400 657,684 -0.10(-2.86%)
Nov 06, 2023 3.410 3.510 3.330 3.500 958,875 +0.08(+2.34%)
Nov 03, 2023 3.500 3.610 3.410 3.420 1,122,737 -0.01(-0.29%)
Nov 02, 2023 3.320 3.490 3.230 3.430 1,365,748 +0.15(+4.57%)
Nov 01, 2023 2.980 3.290 2.920 3.280 1,919,523 +0.32(+10.81%)
Oct 31, 2023 2.970 3.010 2.920 2.960 573,506 +0.00(+0.00%)
Oct 30, 2023 2.900 2.975 2.838 2.960 789,407 +0.06(+2.07%)
Oct 27, 2023 2.960 2.985 2.855 2.900 762,175 -0.06(-2.03%)
Oct 26, 2023 3.000 3.050 2.950 2.960 703,698 -0.04(-1.33%)
Oct 25, 2023 3.100 3.110 2.935 3.000 1,543,315 -0.11(-3.54%)
Oct 24, 2023 3.100 3.130 3.020 3.110 1,112,002 +0.09(+2.98%)
Oct 23, 2023 3.100 3.100 2.985 3.020 906,510 -0.10(-3.21%)
Oct 20, 2023 3.130 3.175 3.005 3.120 686,384 +0.01(+0.32%)
Oct 19, 2023 3.250 3.250 3.065 3.110 860,512 -0.08(-2.51%)
Oct 18, 2023 3.120 3.190 3.020 3.190 884,783 +0.02(+0.63%)
Oct 17, 2023 3.060 3.210 3.035 3.170 656,663 +0.09(+2.92%)
Oct 16, 2023 2.900 3.130 2.860 3.080 759,223 +0.17(+5.84%)
Oct 13, 2023 2.900 2.950 2.850 2.910 462,773 +0.01(+0.34%)
Oct 12, 2023 3.000 3.000 2.800 2.900 1,015,749 -0.09(-3.01%)
Oct 11, 2023 3.070 3.080 2.930 2.990 662,502 -0.07(-2.29%)
Oct 10, 2023 3.010 3.170 2.990 3.060 1,219,017 +0.05(+1.66%)
Oct 09, 2023 2.810 3.040 2.765 3.010 1,548,850 +0.15(+5.24%)
Oct 06, 2023 2.550 2.890 2.530 2.860 1,881,352 +0.26(+10.21%)
Oct 05, 2023 2.530 2.900 2.450 2.595 6,486,621 -0.67(-20.64%)
Oct 04, 2023 3.000 3.290 2.965 3.270 616,734 +0.27(+9.00%)
Oct 03, 2023 3.010 3.050 2.960 3.000 439,618 -0.02(-0.66%)
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.