Indicators

Maxcyte Inc (NQ: MXCT )

4.860 +0.030 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.720	6.020	5.655	5.840	561,366	+0.14(+2.46%)
Jan 30, 2023	5.690	5.860	5.690	5.700	283,491	-0.07(-1.21%)
Jan 27, 2023	5.750	5.920	5.735	5.770	508,905	+0.00(+0.00%)
Jan 26, 2023	5.780	5.870	5.550	5.770	425,513	+0.04(+0.70%)
Jan 25, 2023	5.520	5.765	5.410	5.730	227,712	+0.15(+2.69%)
Jan 24, 2023	5.430	5.760	5.380	5.580	810,880	+0.10(+1.82%)
Jan 23, 2023	5.340	5.520	5.240	5.480	554,087	+0.15(+2.81%)
Jan 20, 2023	5.240	5.340	5.040	5.330	914,913	+0.14(+2.70%)
Jan 19, 2023	5.350	5.430	5.110	5.190	1,173,833	-0.17(-3.08%)
Jan 18, 2023	5.670	5.690	5.330	5.355	690,092	-0.31(-5.56%)
Jan 17, 2023	5.510	5.805	5.490	5.670	409,268	+0.18(+3.28%)
Jan 13, 2023	5.410	5.540	5.325	5.490	169,138	+0.03(+0.55%)
Jan 12, 2023	5.420	5.640	5.210	5.460	275,084	+0.05(+0.92%)
Jan 11, 2023	5.300	5.450	5.220	5.410	187,411	+0.11(+2.08%)
Jan 10, 2023	5.150	5.470	5.150	5.300	297,612	+0.17(+3.31%)
Jan 09, 2023	5.270	5.350	4.995	5.130	324,430	-0.08(-1.54%)
Jan 06, 2023	5.060	5.300	5.010	5.210	512,111	+0.12(+2.36%)
Jan 05, 2023	5.000	5.135	4.880	5.090	444,692	+0.07(+1.39%)
Jan 04, 2023	5.240	5.240	4.950	5.020	275,462	-0.10(-1.95%)

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.