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 (%)
Feb 28, 2023 4.500 4.640 4.480 4.540 664,156 +0.03(+0.67%)
Feb 27, 2023 4.620 4.730 4.490 4.510 346,370 -0.06(-1.31%)
Feb 24, 2023 4.540 4.720 4.520 4.570 282,154 -0.04(-0.87%)
Feb 23, 2023 4.720 4.780 4.585 4.610 284,330 -0.09(-1.91%)
Feb 22, 2023 4.630 4.740 4.580 4.700 514,148 +0.07(+1.51%)
Feb 21, 2023 4.770 4.870 4.620 4.630 1,038,566 -0.22(-4.54%)
Feb 17, 2023 5.000 5.000 4.790 4.850 578,096 -0.03(-0.61%)
Feb 16, 2023 4.850 4.970 4.850 4.880 915,951 -0.03(-0.61%)
Feb 15, 2023 4.900 4.980 4.860 4.910 840,094 -0.04(-0.81%)
Feb 14, 2023 5.010 5.095 4.910 4.950 551,461 -0.08(-1.59%)
Feb 13, 2023 5.220 5.220 4.860 5.030 727,092 -0.17(-3.27%)
Feb 10, 2023 5.070 5.300 4.950 5.200 1,016,042 +0.14(+2.77%)
Feb 09, 2023 5.220 5.280 5.000 5.060 1,012,224 -0.09(-1.75%)
Feb 08, 2023 5.470 5.500 5.070 5.150 1,139,793 -0.35(-6.36%)
Feb 07, 2023 5.430 5.520 5.350 5.500 256,050 +0.06(+1.10%)
Feb 06, 2023 5.700 5.700 5.420 5.440 367,689 -0.33(-5.72%)
Feb 03, 2023 5.810 5.940 5.740 5.770 504,697 -0.12(-2.04%)
Feb 02, 2023 5.820 5.920 5.670 5.890 492,011 +0.20(+3.51%)
Feb 01, 2023 5.830 5.870 5.510 5.690 303,981 -0.15(-2.57%)
Jan 31, 2023 5.720 6.020 5.655 5.840 561,366 +0.14(+2.46%)
Jan 30, 2023 5.690 5.860 5.690 5.700 283,491 -0.07(-1.21%)
Jan 27, 2023 5.750 5.920 5.735 5.770 508,905 +0.00(+0.00%)
Jan 26, 2023 5.780 5.870 5.550 5.770 425,513 +0.04(+0.70%)
Jan 25, 2023 5.520 5.765 5.410 5.730 227,712 +0.15(+2.69%)
Jan 24, 2023 5.430 5.760 5.380 5.580 810,880 +0.10(+1.82%)
Jan 23, 2023 5.340 5.520 5.240 5.480 554,087 +0.15(+2.81%)
Jan 20, 2023 5.240 5.340 5.040 5.330 914,913 +0.14(+2.70%)
Jan 19, 2023 5.350 5.430 5.110 5.190 1,173,833 -0.17(-3.08%)
Jan 18, 2023 5.670 5.690 5.330 5.355 690,092 -0.31(-5.56%)
Jan 17, 2023 5.510 5.805 5.490 5.670 409,268 +0.18(+3.28%)
Jan 13, 2023 5.410 5.540 5.325 5.490 169,138 +0.03(+0.55%)
Jan 12, 2023 5.420 5.640 5.210 5.460 275,084 +0.05(+0.92%)
Jan 11, 2023 5.300 5.450 5.220 5.410 187,411 +0.11(+2.08%)
Jan 10, 2023 5.150 5.470 5.150 5.300 297,612 +0.17(+3.31%)
Jan 09, 2023 5.270 5.350 4.995 5.130 324,430 -0.08(-1.54%)
Jan 06, 2023 5.060 5.300 5.010 5.210 512,111 +0.12(+2.36%)
Jan 05, 2023 5.000 5.135 4.880 5.090 444,692 +0.07(+1.39%)
Jan 04, 2023 5.240 5.240 4.950 5.020 275,462 -0.10(-1.95%)
Jan 03, 2023 5.520 5.520 5.000 5.120 293,747 -0.34(-6.23%)
Dec 30, 2022 5.310 5.505 5.270 5.460 265,161 +0.08(+1.49%)
Dec 29, 2022 5.020 5.425 4.995 5.380 165,867 +0.43(+8.69%)
Dec 28, 2022 4.850 5.030 4.850 4.950 252,166 +0.03(+0.61%)
Dec 27, 2022 5.020 5.130 4.860 4.920 199,347 -0.09(-1.80%)
Dec 23, 2022 5.050 5.080 4.970 5.010 148,059 -0.07(-1.38%)
Dec 22, 2022 5.080 5.090 4.870 5.080 329,517 +0.00(+0.00%)
Dec 21, 2022 5.050 5.225 5.000 5.080 250,427 +0.12(+2.42%)
Dec 20, 2022 5.060 5.130 4.860 4.960 479,653 -0.13(-2.55%)
Dec 19, 2022 5.350 5.370 4.980 5.090 603,906 -0.25(-4.68%)
Dec 16, 2022 5.280 5.480 5.230 5.340 461,828 -0.07(-1.29%)
Dec 15, 2022 5.480 5.690 5.340 5.410 303,527 -0.17(-3.05%)
Dec 14, 2022 5.600 5.700 5.460 5.580 363,840 -0.02(-0.36%)
Dec 13, 2022 5.550 5.765 5.365 5.600 488,594 +0.32(+6.06%)
Dec 12, 2022 5.400 5.450 5.220 5.280 294,942 -0.11(-2.04%)
Dec 09, 2022 5.600 5.600 5.360 5.390 272,081 -0.22(-3.92%)
Dec 08, 2022 5.470 5.630 5.335 5.610 274,342 +0.18(+3.31%)
Dec 07, 2022 5.350 5.450 5.260 5.430 359,905 +0.03(+0.56%)
Dec 06, 2022 5.440 5.600 5.290 5.400 303,792 -0.03(-0.55%)
Dec 05, 2022 5.980 5.980 5.350 5.430 308,803 -0.65(-10.69%)
Dec 02, 2022 6.030 6.115 5.880 6.080 217,891 -0.09(-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.