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

Maxcyte Inc (NQ: MXCT )

4.800 +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 4.760 4.880 4.734 4.800 276,372 +0.03(+0.63%)
May 15, 2024 4.580 4.790 4.545 4.770 352,512 +0.23(+5.07%)
May 14, 2024 4.740 4.825 4.540 4.540 581,180 -0.17(-3.61%)
May 13, 2024 4.740 4.820 4.675 4.710 194,081 -0.03(-0.63%)
May 10, 2024 4.700 4.785 4.600 4.740 358,721 +0.01(+0.21%)
May 09, 2024 4.690 4.790 4.450 4.730 896,263 +0.09(+1.94%)
May 08, 2024 3.940 5.140 3.940 4.640 2,824,909 +0.71(+18.07%)
May 07, 2024 3.900 3.952 3.790 3.930 315,268 +0.02(+0.51%)
May 06, 2024 3.780 3.915 3.780 3.910 371,165 +0.14(+3.71%)
May 03, 2024 3.950 3.950 3.740 3.770 477,877 -0.06(-1.57%)
May 02, 2024 3.800 3.848 3.620 3.830 517,179 +0.05(+1.32%)
May 01, 2024 3.640 3.900 3.610 3.780 651,479 +0.15(+4.13%)
Apr 30, 2024 3.650 3.710 3.570 3.630 516,032 -0.03(-0.82%)
Apr 29, 2024 3.700 3.780 3.630 3.660 341,756 -0.05(-1.35%)
Apr 26, 2024 3.670 3.740 3.585 3.710 340,219 +0.02(+0.54%)
Apr 25, 2024 3.670 3.750 3.600 3.690 429,356 -0.05(-1.34%)
Apr 24, 2024 3.770 3.800 3.671 3.740 380,299 -0.06(-1.58%)
Apr 23, 2024 3.970 4.115 3.780 3.800 569,042 -0.16(-4.04%)
Apr 22, 2024 3.960 3.970 3.865 3.960 748,618 +0.01(+0.25%)
Apr 19, 2024 3.850 3.970 3.810 3.950 534,111 +0.07(+1.80%)
Apr 18, 2024 3.940 3.940 3.820 3.880 529,592 -0.06(-1.52%)
Apr 17, 2024 3.990 4.005 3.870 3.940 825,008 -0.05(-1.25%)
Apr 16, 2024 3.850 4.005 3.820 3.990 500,155 +0.11(+2.84%)
Apr 15, 2024 4.000 4.000 3.840 3.880 279,668 -0.12(-3.00%)
Apr 12, 2024 4.120 4.150 4.000 4.000 513,140 -0.13(-3.15%)
Apr 11, 2024 4.090 4.145 4.045 4.130 284,952 +0.04(+0.98%)
Apr 10, 2024 4.100 4.175 4.070 4.090 351,252 -0.06(-1.45%)
Apr 09, 2024 4.140 4.225 4.120 4.150 269,215 +0.01(+0.24%)
Apr 08, 2024 4.130 4.195 4.100 4.140 171,261 -0.01(-0.24%)
Apr 05, 2024 4.120 4.230 4.070 4.150 285,152 +0.03(+0.73%)
Apr 04, 2024 4.250 4.270 4.095 4.120 860,469 -0.13(-3.06%)
Apr 03, 2024 4.060 4.260 4.050 4.250 608,690 +0.14(+3.41%)
Apr 02, 2024 4.220 4.220 4.065 4.110 407,684 -0.08(-1.91%)
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.