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 (%)
Aug 31, 2022 5.200 5.300 5.090 5.200 172,325 +0.00(+0.00%)
Aug 30, 2022 5.250 5.360 5.160 5.200 153,386 -0.04(-0.76%)
Aug 29, 2022 5.380 5.620 5.230 5.240 148,804 -0.22(-4.03%)
Aug 26, 2022 5.900 5.910 5.450 5.460 148,917 -0.46(-7.77%)
Aug 25, 2022 5.850 5.930 5.680 5.920 169,452 +0.13(+2.25%)
Aug 24, 2022 5.440 5.860 5.440 5.790 205,363 +0.35(+6.43%)
Aug 23, 2022 5.260 5.550 5.230 5.440 240,152 +0.15(+2.84%)
Aug 22, 2022 5.500 5.590 5.270 5.290 230,074 -0.33(-5.87%)
Aug 19, 2022 5.880 5.880 5.605 5.620 173,911 -0.34(-5.70%)
Aug 18, 2022 5.910 5.990 5.655 5.960 247,376 -0.04(-0.67%)
Aug 17, 2022 6.050 6.240 5.930 6.000 239,530 -0.17(-2.76%)
Aug 16, 2022 5.710 6.280 5.590 6.170 2,617,716 +0.42(+7.30%)
Aug 15, 2022 5.850 6.030 5.650 5.750 200,046 -0.12(-2.04%)
Aug 12, 2022 5.750 5.920 5.650 5.870 293,000 +0.10(+1.73%)
Aug 11, 2022 6.130 6.130 5.640 5.770 771,437 +0.09(+1.58%)
Aug 10, 2022 5.690 5.760 5.590 5.680 488,123 +0.20(+3.65%)
Aug 09, 2022 5.610 5.620 5.270 5.480 283,439 -0.10(-1.79%)
Aug 08, 2022 5.650 5.760 5.510 5.580 181,528 +0.00(+0.00%)
Aug 05, 2022 5.480 5.620 5.340 5.580 166,187 -0.03(-0.53%)
Aug 04, 2022 5.830 5.880 5.520 5.610 264,192 -0.26(-4.43%)
Aug 03, 2022 5.740 5.910 5.510 5.870 260,365 +0.21(+3.71%)
Aug 02, 2022 5.450 5.790 5.450 5.660 123,751 +0.17(+3.10%)
Aug 01, 2022 5.440 5.710 5.330 5.490 275,089 +0.04(+0.73%)
Jul 29, 2022 5.530 5.530 5.350 5.450 169,953 -0.01(-0.18%)
Jul 28, 2022 5.440 5.460 5.272 5.460 126,641 +0.06(+1.11%)
Jul 27, 2022 5.440 5.440 5.220 5.400 224,956 +0.03(+0.56%)
Jul 26, 2022 5.300 5.520 5.102 5.370 197,572 +0.04(+0.75%)
Jul 25, 2022 5.220 5.420 5.095 5.330 228,587 +0.09(+1.72%)
Jul 22, 2022 5.430 5.430 5.200 5.240 336,911 -0.15(-2.78%)
Jul 21, 2022 5.160 5.540 5.120 5.390 390,442 +0.22(+4.26%)
Jul 20, 2022 4.880 5.230 4.880 5.170 372,846 +0.29(+5.94%)
Jul 19, 2022 4.610 4.998 4.605 4.880 237,532 +0.36(+7.96%)
Jul 18, 2022 4.750 4.840 4.510 4.520 128,571 -0.18(-3.83%)
Jul 15, 2022 4.960 4.960 4.620 4.700 279,963 -0.17(-3.49%)
Jul 14, 2022 5.090 5.090 4.740 4.870 207,349 -0.16(-3.18%)
Jul 13, 2022 4.830 5.150 4.810 5.030 151,926 +0.05(+1.00%)
Jul 12, 2022 5.040 5.140 4.840 4.980 126,703 -0.05(-0.99%)
Jul 11, 2022 4.870 5.120 4.720 5.030 374,892 +0.12(+2.44%)
Jul 08, 2022 4.920 5.000 4.820 4.910 282,073 -0.05(-1.01%)
Jul 07, 2022 4.920 5.130 4.800 4.960 559,492 +0.06(+1.22%)
Jul 06, 2022 4.900 4.900 4.640 4.900 402,312 -0.19(-3.73%)
Jul 05, 2022 4.700 5.100 4.530 5.090 351,849 +0.42(+8.99%)
Jul 01, 2022 4.710 4.850 4.630 4.670 234,857 -0.06(-1.27%)
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%)
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.