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

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
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 (%)
Nov 30, 2023 4.850 4.910 4.720 4.750 472,132 -0.12(-2.46%)
Nov 29, 2023 4.850 5.030 4.832 4.870 828,021 +0.19(+4.06%)
Nov 28, 2023 4.610 4.710 4.575 4.680 442,242 +0.03(+0.65%)
Nov 27, 2023 4.620 4.720 4.530 4.650 587,523 -0.03(-0.64%)
Nov 24, 2023 4.470 4.805 4.470 4.680 507,029 +0.18(+4.00%)
Nov 22, 2023 4.350 4.500 4.260 4.500 572,303 +0.17(+3.93%)
Nov 21, 2023 4.500 4.580 4.280 4.330 1,012,240 -0.17(-3.78%)
Nov 20, 2023 4.150 4.515 4.140 4.500 1,038,870 +0.35(+8.43%)
Nov 17, 2023 4.000 4.170 3.925 4.150 1,042,728 +0.25(+6.41%)
Nov 16, 2023 3.740 3.970 3.720 3.900 1,118,014 +0.16(+4.28%)
Nov 15, 2023 3.700 3.835 3.680 3.740 739,725 +0.03(+0.81%)
Nov 14, 2023 3.600 3.770 3.580 3.710 1,027,250 +0.23(+6.61%)
Nov 13, 2023 3.330 3.510 3.290 3.480 721,368 +0.19(+5.78%)
Nov 10, 2023 3.320 3.355 3.150 3.290 795,806 +0.05(+1.54%)
Nov 09, 2023 3.250 3.650 3.240 3.240 1,170,899 -0.11(-3.28%)
Nov 08, 2023 3.440 3.440 3.335 3.350 700,443 -0.05(-1.47%)
Nov 07, 2023 3.550 3.550 3.380 3.400 657,684 -0.10(-2.86%)
Nov 06, 2023 3.410 3.510 3.330 3.500 958,875 +0.08(+2.34%)
Nov 03, 2023 3.500 3.610 3.410 3.420 1,122,737 -0.01(-0.29%)
Nov 02, 2023 3.320 3.490 3.230 3.430 1,365,748 +0.15(+4.57%)
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.