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 (%)
Oct 31, 2022 6.950 7.010 6.850 6.920 346,835 -0.09(-1.28%)
Oct 28, 2022 6.750 7.050 6.630 7.010 397,406 +0.32(+4.78%)
Oct 27, 2022 6.980 6.980 6.570 6.690 231,661 -0.19(-2.76%)
Oct 26, 2022 6.690 6.963 6.320 6.880 325,581 +0.30(+4.56%)
Oct 25, 2022 6.370 6.590 6.230 6.580 424,950 +0.24(+3.79%)
Oct 24, 2022 6.030 6.350 5.910 6.340 333,225 +0.35(+5.84%)
Oct 21, 2022 5.790 6.000 5.670 5.990 287,682 +0.24(+4.17%)
Oct 20, 2022 5.590 5.900 5.510 5.750 435,513 +0.17(+3.05%)
Oct 19, 2022 6.020 6.063 5.400 5.580 327,531 -0.54(-8.82%)
Oct 18, 2022 6.280 6.500 6.090 6.120 347,000 +0.00(+0.00%)
Oct 17, 2022 6.380 6.459 6.060 6.120 297,295 -0.07(-1.13%)
Oct 14, 2022 6.510 6.580 6.070 6.190 250,440 -0.24(-3.73%)
Oct 13, 2022 6.050 6.540 5.800 6.430 361,492 +0.12(+1.90%)
Oct 12, 2022 6.200 6.440 5.990 6.310 314,749 +0.15(+2.44%)
Oct 11, 2022 6.530 6.680 5.980 6.160 456,818 -0.35(-5.38%)
Oct 10, 2022 6.680 6.680 6.310 6.510 383,285 -0.15(-2.25%)
Oct 07, 2022 7.250 7.250 6.640 6.660 460,323 -0.63(-8.64%)
Oct 06, 2022 7.190 7.340 7.105 7.290 295,390 +0.00(+0.00%)
Oct 05, 2022 7.270 7.350 6.940 7.290 376,812 -0.11(-1.49%)
Oct 04, 2022 6.900 7.500 6.900 7.400 609,670 +0.43(+6.17%)
Oct 03, 2022 6.470 7.090 6.136 6.970 1,548,769 +0.47(+7.23%)
Sep 30, 2022 6.150 6.900 6.070 6.500 1,143,396 +0.22(+3.50%)
Sep 29, 2022 6.150 6.590 5.990 6.280 692,621 +0.03(+0.48%)
Sep 28, 2022 5.820 6.440 5.770 6.250 1,006,482 +0.44(+7.57%)
Sep 27, 2022 5.880 5.970 5.705 5.810 467,622 +0.05(+0.96%)
Sep 26, 2022 5.700 5.890 5.505 5.755 343,076 -0.03(-0.43%)
Sep 23, 2022 6.020 6.030 5.500 5.780 409,029 -0.35(-5.71%)
Sep 22, 2022 6.080 6.225 5.990 6.130 468,176 +0.03(+0.49%)
Sep 21, 2022 6.060 6.318 5.866 6.100 594,645 -0.13(-2.09%)
Sep 20, 2022 5.530 6.450 5.530 6.230 1,273,279 +0.53(+9.30%)
Sep 19, 2022 5.340 5.720 5.280 5.700 370,728 +0.26(+4.78%)
Sep 16, 2022 5.850 5.900 5.330 5.440 4,212,738 -0.49(-8.26%)
Sep 15, 2022 6.040 6.360 5.840 5.930 601,001 -0.17(-2.79%)
Sep 14, 2022 6.210 6.240 5.810 6.100 484,483 -0.12(-1.93%)
Sep 13, 2022 6.310 6.510 6.200 6.220 480,317 -0.29(-4.45%)
Sep 12, 2022 6.410 6.710 6.370 6.510 351,042 +0.13(+2.04%)
Sep 09, 2022 6.480 6.670 6.310 6.380 457,594 -0.10(-1.54%)
Sep 08, 2022 5.980 6.490 5.860 6.480 470,767 +0.46(+7.64%)
Sep 07, 2022 5.680 6.020 5.670 6.020 584,333 +0.16(+2.73%)
Sep 06, 2022 5.150 6.020 5.125 5.860 1,908,246 +0.80(+15.81%)
Sep 02, 2022 5.420 5.470 5.050 5.060 252,221 -0.39(-7.16%)
Sep 01, 2022 5.150 5.460 5.010 5.450 328,443 +0.25(+4.81%)
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%)
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.