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

Maxcyte Inc (NQ: MXCT )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 9:41 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 (%)
Feb 28, 2022 6.150 7.020 5.950 6.960 1,261,312 +0.64(+10.13%)
Feb 25, 2022 6.280 6.330 6.070 6.320 439,020 +0.08(+1.28%)
Feb 24, 2022 5.770 6.275 5.560 6.240 851,328 +0.23(+3.74%)
Feb 23, 2022 6.270 6.430 6.010 6.015 466,576 -0.20(-3.14%)
Feb 22, 2022 6.670 6.780 6.155 6.210 703,264 -0.63(-9.21%)
Feb 18, 2022 6.840 0 +0.05(+0.74%)
Feb 17, 2022 6.930 6.960 6.745 6.790 586,239 -0.20(-2.86%)
Feb 16, 2022 6.890 7.090 6.730 6.990 497,933 +0.05(+0.72%)
Feb 15, 2022 6.760 7.010 6.710 6.940 666,933 +0.40(+6.12%)
Feb 14, 2022 6.600 6.790 6.480 6.540 318,586 -0.01(-0.15%)
Feb 11, 2022 6.540 6.670 6.430 6.550 411,529 +0.01(+0.15%)
Feb 10, 2022 6.470 6.870 6.440 6.540 704,177 -0.16(-2.39%)
Feb 09, 2022 6.160 6.740 6.100 6.700 800,201 +0.64(+10.56%)
Feb 08, 2022 5.790 6.090 5.590 6.060 504,898 +0.19(+3.24%)
Feb 07, 2022 5.790 6.050 5.550 5.870 802,930 +0.06(+1.03%)
Feb 04, 2022 6.070 6.070 5.670 5.810 636,119 -0.05(-0.85%)
Feb 03, 2022 6.130 5.840 5.860 391,976 -0.37(-5.94%)
Feb 02, 2022 6.540 6.550 6.150 6.230 539,194 -0.28(-4.30%)
Feb 01, 2022 6.510 6.650 6.210 6.510 910,829 +0.05(+0.77%)
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%)
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.