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

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
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 (%)
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%)
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.