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 (%)
Apr 29, 2022 5.620 5.780 5.520 5.540 297,743 -0.12(-2.12%)
Apr 28, 2022 5.670 5.790 5.420 5.660 489,900 -0.01(-0.18%)
Apr 27, 2022 5.780 5.780 5.460 5.670 509,668 -0.01(-0.18%)
Apr 26, 2022 5.730 5.825 5.450 5.680 861,507 -0.05(-0.87%)
Apr 25, 2022 5.350 5.880 5.330 5.730 1,073,896 +0.28(+5.14%)
Apr 22, 2022 5.180 5.510 5.060 5.450 1,114,701 +0.36(+7.07%)
Apr 21, 2022 5.200 5.300 4.970 5.090 441,103 -0.12(-2.30%)
Apr 20, 2022 5.390 5.400 5.100 5.210 354,107 -0.15(-2.80%)
Apr 19, 2022 5.370 5.480 5.280 5.360 251,484 -0.02(-0.37%)
Apr 18, 2022 5.590 5.680 5.300 5.380 329,885 -0.23(-4.10%)
Apr 14, 2022 5.750 5.750 5.500 5.610 440,820 -0.13(-2.26%)
Apr 13, 2022 5.750 5.900 5.570 5.740 1,082,457 +0.00(+0.00%)
Apr 12, 2022 5.850 5.910 5.590 5.740 328,710 +0.04(+0.70%)
Apr 11, 2022 5.930 5.930 5.650 5.700 346,698 -0.29(-4.84%)
Apr 08, 2022 6.050 6.210 5.890 5.990 568,078 -0.04(-0.66%)
Apr 07, 2022 6.000 6.200 5.880 6.030 898,163 +0.01(+0.17%)
Apr 06, 2022 6.300 6.300 5.800 6.020 1,060,309 -0.38(-5.94%)
Apr 05, 2022 6.730 6.790 6.350 6.400 381,449 -0.35(-5.19%)
Apr 04, 2022 6.890 6.900 6.690 6.750 549,815 -0.06(-0.88%)
Apr 01, 2022 7.160 7.160 6.750 6.810 1,745,292 -0.18(-2.58%)
Mar 31, 2022 7.000 7.150 6.863 6.990 810,293 +0.00(+0.00%)
Mar 30, 2022 7.350 7.400 6.970 6.990 360,829 -0.41(-5.54%)
Mar 29, 2022 7.020 7.630 7.000 7.400 577,918 +0.50(+7.25%)
Mar 28, 2022 7.160 7.350 6.480 6.900 492,760 -0.22(-3.09%)
Mar 25, 2022 7.650 7.760 7.090 7.120 914,209 -0.53(-6.93%)
Mar 24, 2022 7.140 7.660 7.100 7.650 638,228 +0.48(+6.69%)
Mar 23, 2022 6.670 7.310 6.670 7.170 1,038,688 +0.27(+3.91%)
Mar 22, 2022 6.670 6.990 6.505 6.900 565,563 +0.23(+3.45%)
Mar 21, 2022 6.430 6.730 6.279 6.670 585,320 +0.24(+3.73%)
Mar 18, 2022 5.740 6.455 5.700 6.430 2,158,177 +0.78(+13.81%)
Mar 17, 2022 5.350 5.680 5.260 5.650 976,856 +0.24(+4.44%)
Mar 16, 2022 5.330 5.480 5.230 5.410 673,760 +0.15(+2.85%)
Mar 15, 2022 5.410 5.450 5.095 5.260 522,839 -0.03(-0.57%)
Mar 14, 2022 5.410 5.550 5.240 5.290 561,733 -0.08(-1.49%)
Mar 11, 2022 5.650 5.700 5.349 5.370 280,930 -0.25(-4.45%)
Mar 10, 2022 5.620 5.840 5.480 5.620 645,017 -0.14(-2.43%)
Mar 09, 2022 5.840 5.920 5.740 5.760 513,146 +0.11(+1.95%)
Mar 08, 2022 5.890 5.890 5.530 5.650 493,404 -0.24(-4.07%)
Mar 07, 2022 5.790 5.990 5.640 5.890 970,082 +0.00(+0.00%)
Mar 04, 2022 6.400 6.430 5.850 5.890 406,203 -0.56(-8.68%)
Mar 03, 2022 6.830 6.830 6.360 6.450 368,096 -0.27(-4.02%)
Mar 02, 2022 6.850 6.870 6.605 6.720 278,661 -0.13(-1.90%)
Mar 01, 2022 6.980 7.210 6.650 6.850 871,729 -0.11(-1.58%)
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%)
Dec 01, 2021 9.990 10.44 9.940 10.14 784,804 +0.16(+1.60%)
Nov 30, 2021 8.970 10.10 8.970 9.980 2,498,826 +1.11(+12.51%)
Nov 29, 2021 9.670 9.690 8.790 8.870 772,077 -0.86(-8.84%)
Nov 26, 2021 8.890 9.800 8.750 9.730 559,249 +0.56(+6.11%)
Nov 24, 2021 9.020 9.328 8.527 9.170 1,311,659 +0.17(+1.89%)
Nov 23, 2021 10.78 10.83 8.990 9.000 1,573,671 -1.60(-15.09%)
Nov 22, 2021 12.69 12.69 10.43 10.60 1,297,892 -2.19(-17.12%)
Nov 19, 2021 12.39 12.96 12.13 12.79 601,232 +0.43(+3.48%)
Nov 18, 2021 12.47 12.55 12.26 12.36 820,820 -0.42(-3.29%)
Nov 17, 2021 12.78 12.90 12.48 12.78 832,511 -0.16(-1.24%)
Nov 16, 2021 11.89 12.98 11.89 12.94 1,195,017 +0.91(+7.56%)
Nov 15, 2021 12.65 12.65 11.94 12.03 795,171 -0.54(-4.30%)
Nov 12, 2021 12.75 12.96 12.54 12.57 795,073 -0.31(-2.41%)
Nov 11, 2021 11.80 12.92 11.26 12.88 829,890 +2.18(+20.37%)
Nov 10, 2021 11.24 10.66 10.70 313,736 -0.89(-7.68%)
Nov 09, 2021 11.66 11.88 10.99 11.59 487,423 +0.09(+0.78%)
Nov 08, 2021 11.34 11.86 11.29 11.50 624,647 +0.13(+1.14%)
Nov 05, 2021 11.55 11.65 11.12 11.37 439,483 -0.32(-2.74%)
Nov 04, 2021 10.95 11.88 10.79 11.69 857,727 +0.73(+6.66%)
Nov 03, 2021 10.90 11.07 10.68 10.96 464,195 +0.14(+1.29%)
Nov 02, 2021 10.84 11.05 10.67 10.82 458,451 -0.16(-1.46%)
Nov 01, 2021 10.63 11.07 11.24 10.98 804,494 -0.26(-2.31%)
Oct 29, 2021 10.78 11.28 10.53 11.24 595,132 +0.43(+3.98%)
Oct 28, 2021 10.57 10.90 10.44 10.81 882,932 +0.24(+2.27%)
Oct 27, 2021 10.73 10.70 10.11 10.57 342,869 -0.37(-3.38%)
Oct 26, 2021 10.35 11.10 10.94 320,630 +0.67(+6.52%)
Oct 25, 2021 10.50 10.59 9.960 10.27 425,465 -0.40(-3.75%)
Oct 22, 2021 10.54 10.73 10.15 10.67 386,770 +0.09(+0.85%)
Oct 21, 2021 11.00 11.00 10.41 10.58 268,570 -0.25(-2.31%)
Oct 20, 2021 10.36 11.04 10.30 10.83 385,641 +0.48(+4.64%)
Oct 19, 2021 10.03 10.39 10.01 10.35 296,940 +0.35(+3.50%)
Oct 18, 2021 10.88 10.90 9.885 10.00 435,742 -1.03(-9.34%)
Oct 15, 2021 11.18 11.18 10.70 11.03 450,509 -0.31(-2.73%)
Oct 14, 2021 10.77 11.50 10.75 11.34 355,247 +0.50(+4.61%)
Oct 13, 2021 11.09 11.09 10.50 10.84 502,107 -0.21(-1.90%)
Oct 12, 2021 10.45 11.30 10.45 11.05 713,159 +0.60(+5.74%)
Oct 11, 2021 10.62 11.05 10.31 10.45 661,679 +0.06(+0.58%)
Oct 08, 2021 9.620 11.07 9.450 10.39 1,564,499 -0.32(-2.99%)
Oct 07, 2021 10.70 11.00 10.55 10.71 763,713 +0.08(+0.75%)
Oct 06, 2021 10.85 10.98 10.41 10.63 311,530 -0.53(-4.75%)
Oct 05, 2021 10.90 11.21 10.65 11.16 686,921 +0.01(+0.04%)
Oct 04, 2021 11.10 11.31 10.73 11.15 786,315 -0.25(-2.15%)
Oct 01, 2021 11.95 11.99 10.53 11.40 1,299,093 -0.81(-6.63%)
Sep 30, 2021 12.34 12.45 12.09 12.21 545,346 -0.10(-0.81%)
Sep 29, 2021 12.78 12.86 11.90 12.31 587,557 -0.62(-4.80%)
Sep 28, 2021 13.35 13.35 12.72 12.93 558,994 -0.66(-4.86%)
Sep 27, 2021 13.90 13.92 13.36 13.59 349,688 -0.33(-2.37%)
Sep 24, 2021 13.66 14.12 13.11 13.92 277,304 +0.24(+1.75%)
Sep 23, 2021 14.22 14.31 13.65 13.68 317,623 -0.35(-2.49%)
Sep 22, 2021 14.50 14.79 13.77 14.03 283,852 -0.20(-1.41%)
Sep 21, 2021 14.00 15.00 13.97 14.23 1,118,414 +0.52(+3.79%)
Sep 20, 2021 14.09 14.09 13.39 13.71 1,056,900 -0.64(-4.46%)
Sep 17, 2021 15.27 15.27 14.33 14.35 2,423,265 -0.61(-4.08%)
Sep 16, 2021 15.42 15.42 14.51 14.96 912,764 -0.38(-2.48%)
Sep 15, 2021 15.40 15.82 14.85 15.34 1,164,533 -0.08(-0.52%)
Sep 14, 2021 15.08 15.55 14.81 15.42 624,659 +0.11(+0.72%)
Sep 13, 2021 15.48 16.28 15.29 15.31 705,467 -0.04(-0.26%)
Sep 10, 2021 16.50 16.66 15.28 15.35 574,147 -1.05(-6.40%)
Sep 09, 2021 17.25 17.25 16.37 16.40 419,493 -0.59(-3.47%)
Sep 08, 2021 17.00 17.26 16.42 16.99 598,731 +0.03(+0.18%)
Sep 07, 2021 17.00 17.18 16.50 16.96 668,608 -0.24(-1.40%)
Sep 03, 2021 16.90 17.25 16.40 17.20 775,873 +0.31(+1.84%)
Sep 02, 2021 16.01 16.94 15.91 16.89 691,495 +1.18(+7.51%)
Sep 01, 2021 15.27 15.79 15.10 15.71 365,273 +0.35(+2.28%)
Aug 31, 2021 15.17 15.41 14.80 15.36 626,488 +0.03(+0.20%)
Aug 30, 2021 16.33 16.59 15.25 15.33 865,961 -0.47(-2.97%)
Aug 27, 2021 14.06 15.98 14.06 15.80 532,853 +1.74(+12.38%)
Aug 26, 2021 13.52 14.81 13.34 14.06 430,027 +0.40(+2.93%)
Aug 25, 2021 13.94 14.21 13.40 13.66 492,686 -0.31(-2.22%)
Aug 24, 2021 14.40 14.50 13.90 13.97 652,499 -0.37(-2.58%)
Aug 23, 2021 14.34 14.50 13.96 14.34 1,221,029 +0.00(+0.00%)
Aug 20, 2021 13.88 14.50 13.80 14.34 272,171 +0.50(+3.61%)
Aug 19, 2021 13.94 14.59 13.77 13.84 411,978 -0.83(-5.66%)
Aug 18, 2021 14.95 15.10 14.56 14.67 232,017 -0.28(-1.87%)
Aug 17, 2021 15.60 15.65 14.92 14.95 263,155 -0.90(-5.68%)
Aug 16, 2021 15.75 16.17 15.05 15.85 308,889 +0.47(+3.06%)
Aug 13, 2021 15.83 16.21 15.20 15.38 295,412 -0.62(-3.87%)
Aug 12, 2021 16.37 16.50 15.97 16.00 402,272 -0.40(-2.44%)
Aug 11, 2021 16.30 16.50 16.08 16.40 675,859 +0.10(+0.61%)
Aug 10, 2021 15.69 16.36 15.64 16.30 903,061 -0.33(-1.98%)
Aug 09, 2021 15.25 16.98 15.11 16.63 478,177 +0.76(+4.79%)
Aug 06, 2021 14.88 16.69 14.60 15.87 236,497 +1.08(+7.30%)
Aug 05, 2021 14.74 15.33 14.30 14.79 268,589 -0.26(-1.73%)
Aug 04, 2021 15.62 15.87 15.00 15.05 345,662 -0.86(-5.41%)
Aug 03, 2021 15.66 16.41 15.25 15.91 414,081 -0.59(-3.58%)
Aug 02, 2021 16.40 17.00 15.90 16.50 249,021 -0.50(-2.94%)
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.