Indicators

Maxcyte Inc (NQ: MXCT )

4.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.670	4.700	4.525	4.600	549,078	+0.02(+0.44%)
Feb 28, 2024	4.700	4.700	4.570	4.580	299,772	-0.07(-1.51%)
Feb 27, 2024	4.540	4.680	4.502	4.650	327,486	+0.11(+2.42%)
Feb 26, 2024	4.590	4.660	4.465	4.540	350,308	-0.05(-1.09%)
Feb 23, 2024	4.550	4.645	4.480	4.590	281,818	+0.08(+1.77%)
Feb 22, 2024	4.480	4.570	4.470	4.510	309,657	+0.01(+0.22%)
Feb 21, 2024	4.610	4.610	4.405	4.500	543,309	-0.06(-1.32%)
Feb 20, 2024	4.610	4.680	4.500	4.560	465,758	-0.16(-3.39%)
Feb 16, 2024	4.830	4.845	4.640	4.720	423,747	-0.07(-1.46%)
Feb 15, 2024	4.680	4.860	4.575	4.790	882,320	+0.12(+2.57%)
Feb 14, 2024	4.850	4.875	4.620	4.670	867,114	-0.08(-1.68%)
Feb 13, 2024	4.770	4.865	4.710	4.750	665,787	-0.20(-4.04%)
Feb 12, 2024	4.910	5.020	4.825	4.950	835,865	+0.06(+1.23%)
Feb 09, 2024	4.900	4.940	4.845	4.890	357,369	+0.04(+0.82%)
Feb 08, 2024	4.800	4.925	4.730	4.850	521,322	+0.04(+0.83%)
Feb 07, 2024	5.040	5.040	4.730	4.810	502,068	-0.13(-2.63%)
Feb 06, 2024	4.870	5.000	4.870	4.940	448,860	+0.00(+0.00%)
Feb 05, 2024	5.100	5.115	4.820	4.940	710,722	-0.21(-4.08%)
Feb 02, 2024	5.150	5.240	5.030	5.150	512,222	-0.04(-0.77%)

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.