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 (%)
Mar 28, 2024	4.310	4.340	4.155	4.190	609,733	-0.13(-3.01%)
Mar 27, 2024	4.410	4.496	4.210	4.320	616,486	-0.02(-0.46%)
Mar 26, 2024	4.490	4.490	4.340	4.340	417,734	-0.01(-0.23%)
Mar 25, 2024	4.390	4.455	4.310	4.350	377,098	-0.07(-1.58%)
Mar 22, 2024	4.480	4.530	4.420	4.420	499,562	-0.09(-2.00%)
Mar 21, 2024	4.500	4.610	4.435	4.510	670,864	+0.01(+0.22%)
Mar 20, 2024	4.400	4.585	4.340	4.500	485,689	+0.04(+0.90%)
Mar 19, 2024	4.150	4.560	4.075	4.460	772,712	+0.29(+6.95%)
Mar 18, 2024	4.280	4.300	4.070	4.170	560,902	-0.14(-3.25%)
Mar 15, 2024	4.190	4.390	4.145	4.310	859,423	+0.11(+2.62%)
Mar 14, 2024	4.140	4.340	4.045	4.200	1,012,422	+0.04(+0.96%)
Mar 13, 2024	4.050	4.410	3.980	4.160	1,103,267	+0.18(+4.52%)
Mar 12, 2024	3.960	4.000	3.850	3.980	907,820	+0.01(+0.25%)
Mar 11, 2024	3.960	4.055	3.935	3.970	663,828	+0.03(+0.76%)
Mar 08, 2024	4.060	4.100	3.925	3.940	475,109	-0.08(-1.99%)
Mar 07, 2024	4.000	4.050	3.970	4.020	919,706	+0.02(+0.50%)
Mar 06, 2024	4.040	4.110	3.930	4.000	1,138,697	-0.10(-2.44%)
Mar 05, 2024	4.630	4.630	4.030	4.100	984,161	-0.57(-12.21%)
Mar 04, 2024	4.690	4.715	4.600	4.670	284,276	-0.04(-0.85%)

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.