Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.150	7.020	5.950	6.960	1,261,312	+0.64(+10.13%)
Feb 25, 2022	6.280	6.330	6.070	6.320	439,020	+0.08(+1.28%)
Feb 24, 2022	5.770	6.275	5.560	6.240	851,328	+0.23(+3.74%)
Feb 23, 2022	6.270	6.430	6.010	6.015	466,576	-0.20(-3.14%)
Feb 22, 2022	6.670	6.780	6.155	6.210	703,264	-0.63(-9.21%)
Feb 18, 2022				6.840	0	+0.05(+0.74%)
Feb 17, 2022	6.930	6.960	6.745	6.790	586,239	-0.20(-2.86%)
Feb 16, 2022	6.890	7.090	6.730	6.990	497,933	+0.05(+0.72%)
Feb 15, 2022	6.760	7.010	6.710	6.940	666,933	+0.40(+6.12%)
Feb 14, 2022	6.600	6.790	6.480	6.540	318,586	-0.01(-0.15%)
Feb 11, 2022	6.540	6.670	6.430	6.550	411,529	+0.01(+0.15%)
Feb 10, 2022	6.470	6.870	6.440	6.540	704,177	-0.16(-2.39%)
Feb 09, 2022	6.160	6.740	6.100	6.700	800,201	+0.64(+10.56%)
Feb 08, 2022	5.790	6.090	5.590	6.060	504,898	+0.19(+3.24%)
Feb 07, 2022	5.790	6.050	5.550	5.870	802,930	+0.06(+1.03%)
Feb 04, 2022	6.070	6.070	5.670	5.810	636,119	-0.05(-0.85%)
Feb 03, 2022	6.130		5.840	5.860	391,976	-0.37(-5.94%)
Feb 02, 2022	6.540	6.550	6.150	6.230	539,194	-0.28(-4.30%)

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.