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 (%)
Jun 30, 2022 4.690 4.790 4.490 4.730 338,938 -0.09(-1.87%)
Jun 29, 2022 5.250 5.250 4.760 4.820 386,039 -0.43(-8.19%)
Jun 28, 2022 4.950 5.340 4.800 5.250 647,284 +0.30(+6.06%)
Jun 27, 2022 5.020 5.070 4.670 4.950 536,718 -0.08(-1.59%)
Jun 24, 2022 4.410 5.050 4.400 5.030 2,994,805 +0.67(+15.37%)
Jun 23, 2022 3.940 4.370 3.940 4.360 841,258 +0.45(+11.51%)
Jun 22, 2022 3.900 3.960 3.700 3.910 704,913 +0.00(+0.00%)
Jun 21, 2022 3.880 4.030 3.880 3.910 581,799 +0.08(+2.09%)
Jun 17, 2022 3.680 4.020 3.650 3.830 847,784 +0.18(+4.93%)
Jun 16, 2022 3.500 3.665 3.360 3.650 950,812 +0.06(+1.67%)
Jun 15, 2022 3.730 3.810 3.470 3.590 460,282 -0.11(-2.97%)
Jun 14, 2022 3.790 3.790 3.400 3.700 1,417,088 -0.03(-0.80%)
Jun 13, 2022 3.820 3.870 3.700 3.730 405,564 -0.18(-4.60%)
Jun 10, 2022 4.200 4.200 3.900 3.910 252,031 -0.27(-6.46%)
Jun 09, 2022 4.400 4.490 4.165 4.180 210,045 -0.23(-5.11%)
Jun 08, 2022 4.370 4.659 4.370 4.405 434,797 +0.00(+0.11%)
Jun 07, 2022 4.220 4.480 4.200 4.400 700,956 +0.23(+5.52%)
Jun 06, 2022 4.620 4.655 4.140 4.170 517,699 -0.40(-8.75%)
Jun 03, 2022 4.490 4.720 4.360 4.570 427,046 +0.07(+1.56%)
Jun 02, 2022 4.280 4.580 4.150 4.500 351,989 +0.23(+5.39%)
Jun 01, 2022 4.610 4.660 4.270 4.270 306,608 -0.34(-7.38%)
May 31, 2022 4.630 4.730 4.540 4.610 787,537 -0.06(-1.28%)
May 27, 2022 4.440 4.740 4.370 4.670 323,517 +0.26(+5.90%)
May 26, 2022 4.360 4.580 4.350 4.410 301,849 +0.05(+1.15%)
May 25, 2022 4.330 4.520 4.330 4.360 421,435 +0.04(+0.93%)
May 24, 2022 4.580 4.580 4.300 4.320 363,308 -0.29(-6.29%)
May 23, 2022 4.960 4.960 4.565 4.610 461,560 -0.34(-6.87%)
May 20, 2022 4.680 4.980 4.530 4.950 871,070 +0.38(+8.32%)
May 19, 2022 4.490 4.621 4.340 4.570 648,030 +0.12(+2.70%)
May 18, 2022 4.710 4.720 4.400 4.450 527,466 -0.36(-7.48%)
May 17, 2022 4.540 4.810 4.470 4.810 937,484 +0.36(+8.09%)
May 16, 2022 4.410 4.635 4.350 4.450 690,772 +0.05(+1.14%)
May 13, 2022 4.490 4.635 4.300 4.400 695,632 +0.03(+0.69%)
May 12, 2022 4.140 4.370 4.030 4.370 1,522,158 +0.28(+6.85%)
May 11, 2022 4.700 4.720 4.000 4.090 1,261,784 -0.72(-14.97%)
May 10, 2022 4.930 5.110 4.640 4.810 600,346 -0.03(-0.62%)
May 09, 2022 4.970 5.100 4.780 4.840 388,503 -0.22(-4.35%)
May 06, 2022 5.170 5.210 4.940 5.060 318,970 -0.18(-3.44%)
May 05, 2022 5.550 5.550 5.130 5.240 340,683 -0.38(-6.76%)
May 04, 2022 5.500 5.640 5.230 5.620 361,988 +0.15(+2.74%)
May 03, 2022 5.850 5.850 5.420 5.470 541,172 -0.37(-6.34%)
May 02, 2022 5.430 6.010 5.430 5.840 319,512 +0.30(+5.42%)
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%)
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.