Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxcyte Inc (NQ: MXCT )

4.480 -0.170 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 3.720 3.780 3.635 3.660 329,244 -0.06(-1.61%)
Aug 30, 2023 3.650 3.800 3.650 3.720 372,122 +0.03(+0.81%)
Aug 29, 2023 3.550 3.725 3.520 3.690 388,343 +0.16(+4.53%)
Aug 28, 2023 3.690 3.700 3.480 3.530 670,276 -0.13(-3.55%)
Aug 25, 2023 3.520 3.680 3.450 3.660 331,718 +0.15(+4.27%)
Aug 24, 2023 3.720 3.720 3.490 3.510 233,499 -0.21(-5.65%)
Aug 23, 2023 3.740 3.780 3.700 3.720 530,116 +0.01(+0.27%)
Aug 22, 2023 3.770 3.770 3.670 3.710 436,374 -0.06(-1.59%)
Aug 21, 2023 3.730 3.825 3.670 3.770 366,703 +0.05(+1.34%)
Aug 18, 2023 3.610 3.770 3.600 3.720 518,449 +0.07(+1.92%)
Aug 17, 2023 3.690 3.720 3.615 3.650 341,338 +0.00(+0.00%)
Aug 16, 2023 3.850 3.850 3.640 3.650 383,179 -0.16(-4.20%)
Aug 15, 2023 3.830 3.895 3.780 3.810 349,253 -0.03(-0.78%)
Aug 14, 2023 3.830 3.895 3.720 3.840 260,870 +0.00(+0.00%)
Aug 11, 2023 3.910 3.960 3.805 3.840 417,357 -0.06(-1.66%)
Aug 10, 2023 4.040 4.220 3.810 3.905 961,028 -0.46(-10.44%)
Aug 09, 2023 4.460 4.460 4.320 4.360 340,266 -0.12(-2.68%)
Aug 08, 2023 4.230 4.490 4.200 4.480 355,563 +0.22(+5.16%)
Aug 07, 2023 4.350 4.420 4.200 4.260 266,716 -0.07(-1.62%)
Aug 04, 2023 4.460 4.460 4.275 4.330 293,595 -0.07(-1.59%)
Aug 03, 2023 4.390 4.460 4.350 4.400 166,153 -0.02(-0.45%)
Aug 02, 2023 4.470 4.480 4.385 4.420 208,774 -0.08(-1.78%)
Aug 01, 2023 4.550 4.555 4.440 4.500 466,356 +0.03(+0.67%)
Jul 31, 2023 4.480 4.580 4.390 4.470 307,847 -0.01(-0.22%)
Jul 28, 2023 4.490 4.610 4.477 4.480 264,508 +0.01(+0.22%)
Jul 27, 2023 4.770 4.947 4.450 4.470 199,088 -0.25(-5.30%)
Jul 26, 2023 4.760 4.830 4.680 4.720 399,988 -0.06(-1.26%)
Jul 25, 2023 4.760 4.855 4.755 4.780 141,985 +0.00(+0.00%)
Jul 24, 2023 5.000 5.000 4.760 4.780 257,924 -0.16(-3.24%)
Jul 21, 2023 4.880 5.025 4.827 4.940 187,708 +0.07(+1.44%)
Jul 20, 2023 4.920 4.940 4.837 4.870 202,222 -0.02(-0.41%)
Jul 19, 2023 4.900 5.039 4.890 4.890 188,325 +0.00(+0.00%)
Jul 18, 2023 4.920 4.980 4.837 4.890 371,445 -0.02(-0.41%)
Jul 17, 2023 5.080 5.080 4.830 4.910 621,150 -0.19(-3.73%)
Jul 14, 2023 4.990 5.175 4.940 5.100 526,011 +0.07(+1.39%)
Jul 13, 2023 5.000 5.195 4.990 5.030 430,387 +0.03(+0.60%)
Jul 12, 2023 5.200 5.200 4.960 5.000 351,448 -0.05(-0.99%)
Jul 11, 2023 4.990 5.095 4.940 5.050 343,700 +0.06(+1.20%)
Jul 10, 2023 4.660 5.020 4.640 4.990 502,422 +0.36(+7.78%)
Jul 07, 2023 4.410 4.665 4.410 4.630 233,235 +0.24(+5.47%)
Jul 06, 2023 4.350 4.400 4.277 4.390 359,905 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.350 4.390 197,253 -0.07(-1.57%)
Jul 03, 2023 4.590 4.590 4.390 4.460 150,446 -0.13(-2.83%)
Jun 30, 2023 4.540 4.600 4.450 4.590 253,786 +0.10(+2.23%)
Jun 29, 2023 4.500 4.535 4.380 4.490 268,554 -0.05(-1.10%)
Jun 28, 2023 4.490 4.575 4.360 4.540 336,480 +0.11(+2.48%)
Jun 27, 2023 4.440 4.460 4.355 4.430 291,190 -0.01(-0.23%)
Jun 26, 2023 4.640 4.640 4.440 4.440 209,734 -0.24(-5.13%)
Jun 23, 2023 4.500 4.750 4.460 4.680 1,001,269 +0.11(+2.41%)
Jun 22, 2023 4.710 4.710 4.537 4.570 181,157 -0.13(-2.77%)
Jun 21, 2023 4.760 4.795 4.680 4.700 303,945 -0.10(-2.08%)
Jun 20, 2023 4.870 4.870 4.740 4.800 266,061 -0.09(-1.84%)
Jun 16, 2023 5.050 5.050 4.880 4.890 522,454 -0.14(-2.78%)
Jun 15, 2023 5.040 5.160 4.990 5.030 522,955 -0.03(-0.59%)
Jun 14, 2023 5.020 5.105 4.950 5.060 845,141 +0.06(+1.20%)
Jun 13, 2023 4.900 5.120 4.880 5.000 678,202 +0.09(+1.83%)
Jun 12, 2023 4.580 5.000 4.540 4.910 722,707 +0.36(+7.91%)
Jun 09, 2023 4.460 4.690 4.460 4.550 389,498 +0.07(+1.56%)
Jun 08, 2023 4.490 4.500 4.417 4.480 298,842 +0.01(+0.22%)
Jun 07, 2023 4.460 4.550 4.420 4.470 486,700 +0.02(+0.45%)
Jun 06, 2023 4.280 4.490 4.270 4.450 397,417 +0.11(+2.53%)
Jun 05, 2023 4.340 4.390 4.300 4.340 337,321 -0.03(-0.69%)
Jun 02, 2023 4.250 4.380 4.125 4.370 455,028 +0.23(+5.56%)
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.