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 (%)
Apr 28, 2023 4.810 5.060 4.760 5.000 256,278 +0.17(+3.52%)
Apr 27, 2023 4.690 4.849 4.600 4.830 251,507 +0.19(+4.09%)
Apr 26, 2023 4.650 4.710 4.595 4.640 412,204 -0.06(-1.28%)
Apr 25, 2023 4.920 4.935 4.620 4.700 1,057,308 -0.29(-5.81%)
Apr 24, 2023 5.040 5.050 4.880 4.990 387,035 -0.06(-1.19%)
Apr 21, 2023 5.000 5.080 4.960 5.050 247,015 +0.04(+0.80%)
Apr 20, 2023 4.990 5.100 4.930 5.010 204,303 -0.03(-0.60%)
Apr 19, 2023 5.100 5.160 4.970 5.040 133,849 -0.12(-2.33%)
Apr 18, 2023 5.300 5.300 5.122 5.160 260,169 -0.08(-1.53%)
Apr 17, 2023 5.350 5.420 5.215 5.240 271,244 -0.11(-2.06%)
Apr 14, 2023 5.320 5.385 5.220 5.350 377,639 +0.03(+0.56%)
Apr 13, 2023 5.180 5.470 5.180 5.320 359,127 +0.15(+2.90%)
Apr 12, 2023 5.000 5.290 4.960 5.170 517,766 +0.22(+4.44%)
Apr 11, 2023 4.910 5.030 4.860 4.950 522,586 +0.06(+1.23%)
Apr 10, 2023 4.990 5.010 4.835 4.890 264,276 -0.15(-2.98%)
Apr 06, 2023 4.980 5.100 4.900 5.040 525,938 +0.06(+1.20%)
Apr 05, 2023 4.900 5.030 4.800 4.980 610,491 +0.03(+0.61%)
Apr 04, 2023 4.770 5.070 4.670 4.950 689,456 +0.16(+3.34%)
Apr 03, 2023 4.910 5.015 4.770 4.790 439,951 -0.16(-3.23%)
Mar 31, 2023 4.740 5.020 4.620 4.950 856,977 +0.25(+5.32%)
Mar 30, 2023 4.610 4.745 4.500 4.700 881,514 +0.29(+6.58%)
Mar 29, 2023 4.130 4.450 4.070 4.410 770,283 +0.33(+8.09%)
Mar 28, 2023 4.120 4.120 4.000 4.080 506,336 -0.03(-0.73%)
Mar 27, 2023 4.210 4.305 4.020 4.110 291,461 +0.02(+0.49%)
Mar 24, 2023 3.990 4.140 3.930 4.090 376,450 +0.06(+1.49%)
Mar 23, 2023 4.140 4.320 4.020 4.030 382,663 -0.10(-2.42%)
Mar 22, 2023 4.340 4.340 4.120 4.130 446,137 -0.25(-5.71%)
Mar 21, 2023 4.250 4.465 4.200 4.380 517,016 +0.19(+4.53%)
Mar 20, 2023 4.480 4.480 4.145 4.190 750,937 -0.27(-6.05%)
Mar 17, 2023 4.420 4.470 4.260 4.460 933,790 -0.01(-0.22%)
Mar 16, 2023 4.150 4.530 4.050 4.470 617,549 +0.27(+6.43%)
Mar 15, 2023 4.050 4.270 4.000 4.200 1,471,935 +0.11(+2.69%)
Mar 14, 2023 4.240 4.240 4.020 4.090 931,178 -0.03(-0.73%)
Mar 13, 2023 4.280 4.420 4.110 4.120 1,207,430 -0.27(-6.15%)
Mar 10, 2023 4.580 4.650 4.330 4.390 471,564 -0.21(-4.57%)
Mar 09, 2023 4.620 4.840 4.595 4.600 577,323 +0.00(+0.00%)
Mar 08, 2023 4.450 4.710 4.375 4.600 522,859 +0.20(+4.55%)
Mar 07, 2023 4.390 4.480 4.320 4.400 629,036 -0.01(-0.23%)
Mar 06, 2023 4.770 4.770 4.380 4.410 284,691 -0.36(-7.55%)
Mar 03, 2023 4.760 4.835 4.590 4.770 545,500 +0.03(+0.63%)
Mar 02, 2023 4.400 4.740 4.388 4.740 316,685 +0.31(+7.00%)
Mar 01, 2023 4.530 4.590 4.415 4.430 304,344 -0.11(-2.42%)
Feb 28, 2023 4.500 4.640 4.480 4.540 664,156 +0.03(+0.67%)
Feb 27, 2023 4.620 4.730 4.490 4.510 346,370 -0.06(-1.31%)
Feb 24, 2023 4.540 4.720 4.520 4.570 282,154 -0.04(-0.87%)
Feb 23, 2023 4.720 4.780 4.585 4.610 284,330 -0.09(-1.91%)
Feb 22, 2023 4.630 4.740 4.580 4.700 514,148 +0.07(+1.51%)
Feb 21, 2023 4.770 4.870 4.620 4.630 1,038,566 -0.22(-4.54%)
Feb 17, 2023 5.000 5.000 4.790 4.850 578,096 -0.03(-0.61%)
Feb 16, 2023 4.850 4.970 4.850 4.880 915,951 -0.03(-0.61%)
Feb 15, 2023 4.900 4.980 4.860 4.910 840,094 -0.04(-0.81%)
Feb 14, 2023 5.010 5.095 4.910 4.950 551,461 -0.08(-1.59%)
Feb 13, 2023 5.220 5.220 4.860 5.030 727,092 -0.17(-3.27%)
Feb 10, 2023 5.070 5.300 4.950 5.200 1,016,042 +0.14(+2.77%)
Feb 09, 2023 5.220 5.280 5.000 5.060 1,012,224 -0.09(-1.75%)
Feb 08, 2023 5.470 5.500 5.070 5.150 1,139,793 -0.35(-6.36%)
Feb 07, 2023 5.430 5.520 5.350 5.500 256,050 +0.06(+1.10%)
Feb 06, 2023 5.700 5.700 5.420 5.440 367,689 -0.33(-5.72%)
Feb 03, 2023 5.810 5.940 5.740 5.770 504,697 -0.12(-2.04%)
Feb 02, 2023 5.820 5.920 5.670 5.890 492,011 +0.20(+3.51%)
Feb 01, 2023 5.830 5.870 5.510 5.690 303,981 -0.15(-2.57%)
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%)
Jan 03, 2023 5.520 5.520 5.000 5.120 293,747 -0.34(-6.23%)
Dec 30, 2022 5.310 5.505 5.270 5.460 265,161 +0.08(+1.49%)
Dec 29, 2022 5.020 5.425 4.995 5.380 165,867 +0.43(+8.69%)
Dec 28, 2022 4.850 5.030 4.850 4.950 252,166 +0.03(+0.61%)
Dec 27, 2022 5.020 5.130 4.860 4.920 199,347 -0.09(-1.80%)
Dec 23, 2022 5.050 5.080 4.970 5.010 148,059 -0.07(-1.38%)
Dec 22, 2022 5.080 5.090 4.870 5.080 329,517 +0.00(+0.00%)
Dec 21, 2022 5.050 5.225 5.000 5.080 250,427 +0.12(+2.42%)
Dec 20, 2022 5.060 5.130 4.860 4.960 479,653 -0.13(-2.55%)
Dec 19, 2022 5.350 5.370 4.980 5.090 603,906 -0.25(-4.68%)
Dec 16, 2022 5.280 5.480 5.230 5.340 461,828 -0.07(-1.29%)
Dec 15, 2022 5.480 5.690 5.340 5.410 303,527 -0.17(-3.05%)
Dec 14, 2022 5.600 5.700 5.460 5.580 363,840 -0.02(-0.36%)
Dec 13, 2022 5.550 5.765 5.365 5.600 488,594 +0.32(+6.06%)
Dec 12, 2022 5.400 5.450 5.220 5.280 294,942 -0.11(-2.04%)
Dec 09, 2022 5.600 5.600 5.360 5.390 272,081 -0.22(-3.92%)
Dec 08, 2022 5.470 5.630 5.335 5.610 274,342 +0.18(+3.31%)
Dec 07, 2022 5.350 5.450 5.260 5.430 359,905 +0.03(+0.56%)
Dec 06, 2022 5.440 5.600 5.290 5.400 303,792 -0.03(-0.55%)
Dec 05, 2022 5.980 5.980 5.350 5.430 308,803 -0.65(-10.69%)
Dec 02, 2022 6.030 6.115 5.880 6.080 217,891 -0.09(-1.46%)
Dec 01, 2022 6.000 6.280 5.895 6.170 275,983 +0.18(+3.01%)
Nov 30, 2022 5.840 6.050 5.440 5.990 711,227 +0.13(+2.22%)
Nov 29, 2022 6.160 6.160 5.834 5.860 240,512 -0.29(-4.72%)
Nov 28, 2022 6.070 6.430 6.010 6.150 451,747 +0.03(+0.49%)
Nov 25, 2022 6.180 6.230 6.041 6.120 54,586 +0.01(+0.16%)
Nov 23, 2022 6.060 6.240 6.025 6.110 324,182 +0.00(+0.00%)
Nov 22, 2022 6.060 6.210 5.890 6.110 207,470 +0.09(+1.50%)
Nov 21, 2022 6.300 6.351 5.980 6.020 205,523 -0.31(-4.90%)
Nov 18, 2022 6.440 6.502 6.220 6.330 197,344 +0.08(+1.28%)
Nov 17, 2022 6.600 6.690 6.120 6.250 230,332 -0.45(-6.72%)
Nov 16, 2022 6.860 6.880 6.620 6.700 234,723 -0.14(-2.05%)
Nov 15, 2022 7.090 7.100 6.750 6.840 266,462 -0.09(-1.30%)
Nov 14, 2022 7.050 7.170 6.880 6.930 220,488 -0.19(-2.67%)
Nov 11, 2022 7.050 7.410 6.880 7.120 241,890 +0.06(+0.85%)
Nov 10, 2022 6.270 7.110 6.260 7.060 438,514 +0.96(+15.74%)
Nov 09, 2022 6.780 6.780 5.985 6.100 695,457 -0.63(-9.36%)
Nov 08, 2022 6.880 6.995 6.665 6.730 457,989 -0.05(-0.74%)
Nov 07, 2022 6.980 7.070 6.750 6.780 306,089 -0.17(-2.45%)
Nov 04, 2022 6.720 6.980 6.677 6.950 284,310 +0.25(+3.73%)
Nov 03, 2022 6.630 6.800 6.620 6.700 135,028 -0.04(-0.59%)
Nov 02, 2022 6.890 7.110 6.730 6.740 358,356 -0.15(-2.18%)
Nov 01, 2022 7.020 7.080 6.800 6.890 309,621 -0.03(-0.43%)
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%)
Aug 01, 2022 5.440 5.710 5.330 5.490 275,089 +0.04(+0.73%)
Jul 29, 2022 5.530 5.530 5.350 5.450 169,953 -0.01(-0.18%)
Jul 28, 2022 5.440 5.460 5.272 5.460 126,641 +0.06(+1.11%)
Jul 27, 2022 5.440 5.440 5.220 5.400 224,956 +0.03(+0.56%)
Jul 26, 2022 5.300 5.520 5.102 5.370 197,572 +0.04(+0.75%)
Jul 25, 2022 5.220 5.420 5.095 5.330 228,587 +0.09(+1.72%)
Jul 22, 2022 5.430 5.430 5.200 5.240 336,911 -0.15(-2.78%)
Jul 21, 2022 5.160 5.540 5.120 5.390 390,442 +0.22(+4.26%)
Jul 20, 2022 4.880 5.230 4.880 5.170 372,846 +0.29(+5.94%)
Jul 19, 2022 4.610 4.998 4.605 4.880 237,532 +0.36(+7.96%)
Jul 18, 2022 4.750 4.840 4.510 4.520 128,571 -0.18(-3.83%)
Jul 15, 2022 4.960 4.960 4.620 4.700 279,963 -0.17(-3.49%)
Jul 14, 2022 5.090 5.090 4.740 4.870 207,349 -0.16(-3.18%)
Jul 13, 2022 4.830 5.150 4.810 5.030 151,926 +0.05(+1.00%)
Jul 12, 2022 5.040 5.140 4.840 4.980 126,703 -0.05(-0.99%)
Jul 11, 2022 4.870 5.120 4.720 5.030 374,892 +0.12(+2.44%)
Jul 08, 2022 4.920 5.000 4.820 4.910 282,073 -0.05(-1.01%)
Jul 07, 2022 4.920 5.130 4.800 4.960 559,492 +0.06(+1.22%)
Jul 06, 2022 4.900 4.900 4.640 4.900 402,312 -0.19(-3.73%)
Jul 05, 2022 4.700 5.100 4.530 5.090 351,849 +0.42(+8.99%)
Jul 01, 2022 4.710 4.850 4.630 4.670 234,857 -0.06(-1.27%)
Jun 30, 2022 4.690 4.790 4.490 4.730 338,938 -0.09(-1.87%)
Jun 29, 2022 5.250 5.250 4.760 4.820 386,039 -0.43(-8.19%)
Jun 28, 2022 4.950 5.340 4.800 5.250 647,284 +0.30(+6.06%)
Jun 27, 2022 5.020 5.070 4.670 4.950 536,718 -0.08(-1.59%)
Jun 24, 2022 4.410 5.050 4.400 5.030 2,994,805 +0.67(+15.37%)
Jun 23, 2022 3.940 4.370 3.940 4.360 841,258 +0.45(+11.51%)
Jun 22, 2022 3.900 3.960 3.700 3.910 704,913 +0.00(+0.00%)
Jun 21, 2022 3.880 4.030 3.880 3.910 581,799 +0.08(+2.09%)
Jun 17, 2022 3.680 4.020 3.650 3.830 847,784 +0.18(+4.93%)
Jun 16, 2022 3.500 3.665 3.360 3.650 950,812 +0.06(+1.67%)
Jun 15, 2022 3.730 3.810 3.470 3.590 460,282 -0.11(-2.97%)
Jun 14, 2022 3.790 3.790 3.400 3.700 1,417,088 -0.03(-0.80%)
Jun 13, 2022 3.820 3.870 3.700 3.730 405,564 -0.18(-4.60%)
Jun 10, 2022 4.200 4.200 3.900 3.910 252,031 -0.27(-6.46%)
Jun 09, 2022 4.400 4.490 4.165 4.180 210,045 -0.23(-5.11%)
Jun 08, 2022 4.370 4.659 4.370 4.405 434,797 +0.00(+0.11%)
Jun 07, 2022 4.220 4.480 4.200 4.400 700,956 +0.23(+5.52%)
Jun 06, 2022 4.620 4.655 4.140 4.170 517,699 -0.40(-8.75%)
Jun 03, 2022 4.490 4.720 4.360 4.570 427,046 +0.07(+1.56%)
Jun 02, 2022 4.280 4.580 4.150 4.500 351,989 +0.23(+5.39%)
Jun 01, 2022 4.610 4.660 4.270 4.270 306,608 -0.34(-7.38%)
May 31, 2022 4.630 4.730 4.540 4.610 787,537 -0.06(-1.28%)
May 27, 2022 4.440 4.740 4.370 4.670 323,517 +0.26(+5.90%)
May 26, 2022 4.360 4.580 4.350 4.410 301,849 +0.05(+1.15%)
May 25, 2022 4.330 4.520 4.330 4.360 421,435 +0.04(+0.93%)
May 24, 2022 4.580 4.580 4.300 4.320 363,308 -0.29(-6.29%)
May 23, 2022 4.960 4.960 4.565 4.610 461,560 -0.34(-6.87%)
May 20, 2022 4.680 4.980 4.530 4.950 871,070 +0.38(+8.32%)
May 19, 2022 4.490 4.621 4.340 4.570 648,030 +0.12(+2.70%)
May 18, 2022 4.710 4.720 4.400 4.450 527,466 -0.36(-7.48%)
May 17, 2022 4.540 4.810 4.470 4.810 937,484 +0.36(+8.09%)
May 16, 2022 4.410 4.635 4.350 4.450 690,772 +0.05(+1.14%)
May 13, 2022 4.490 4.635 4.300 4.400 695,632 +0.03(+0.69%)
May 12, 2022 4.140 4.370 4.030 4.370 1,522,158 +0.28(+6.85%)
May 11, 2022 4.700 4.720 4.000 4.090 1,261,784 -0.72(-14.97%)
May 10, 2022 4.930 5.110 4.640 4.810 600,346 -0.03(-0.62%)
May 09, 2022 4.970 5.100 4.780 4.840 388,503 -0.22(-4.35%)
May 06, 2022 5.170 5.210 4.940 5.060 318,970 -0.18(-3.44%)
May 05, 2022 5.550 5.550 5.130 5.240 340,683 -0.38(-6.76%)
May 04, 2022 5.500 5.640 5.230 5.620 361,988 +0.15(+2.74%)
May 03, 2022 5.850 5.850 5.420 5.470 541,172 -0.37(-6.34%)
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.