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

Maxcyte Inc (NQ: MXCT )

4.090 -0.090 (-2.15%)
Streaming Delayed Price Updated: 2:29 PM EDT, Aug 9, 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 (%)
Aug 08, 2024 4.160 4.350 4.095 4.180 451,278 +0.10(+2.45%)
Aug 07, 2024 4.630 4.630 3.995 4.080 703,169 -0.37(-8.31%)
Aug 06, 2024 4.340 4.450 4.210 4.450 372,752 +0.11(+2.53%)
Aug 05, 2024 4.000 4.380 3.980 4.340 510,599 -0.03(-0.69%)
Aug 02, 2024 4.340 4.500 4.200 4.370 441,818 -0.20(-4.38%)
Aug 01, 2024 4.810 4.830 4.445 4.570 324,269 -0.23(-4.79%)
Jul 31, 2024 4.670 5.065 4.580 4.800 414,686 +0.13(+2.78%)
Jul 30, 2024 4.660 4.740 4.610 4.670 232,297 +0.04(+0.86%)
Jul 29, 2024 4.780 4.805 4.565 4.630 312,401 -0.16(-3.34%)
Jul 26, 2024 4.720 4.830 4.525 4.790 493,100 +0.17(+3.68%)
Jul 25, 2024 4.450 4.640 4.370 4.620 470,633 +0.20(+4.52%)
Jul 24, 2024 4.620 4.620 4.410 4.420 289,680 -0.16(-3.49%)
Jul 23, 2024 4.540 4.660 4.450 4.580 369,163 +0.07(+1.55%)
Jul 22, 2024 4.430 4.530 4.315 4.510 223,693 +0.11(+2.50%)
Jul 19, 2024 4.630 4.700 4.400 4.400 333,238 -0.23(-4.97%)
Jul 18, 2024 5.000 5.050 4.625 4.630 378,996 -0.39(-7.77%)
Jul 17, 2024 5.000 5.135 4.930 5.020 496,977 -0.04(-0.79%)
Jul 16, 2024 4.730 5.060 4.720 5.060 478,553 +0.36(+7.66%)
Jul 15, 2024 4.550 4.710 4.510 4.700 371,193 +0.21(+4.68%)
Jul 12, 2024 4.500 4.630 4.440 4.490 389,087 +0.03(+0.67%)
Jul 11, 2024 4.200 4.490 4.130 4.460 535,880 +0.35(+8.52%)
Jul 10, 2024 4.150 4.220 4.020 4.110 182,300 -0.07(-1.67%)
Jul 09, 2024 4.040 4.180 3.975 4.180 590,502 +0.13(+3.21%)
Jul 08, 2024 3.710 4.055 3.680 4.050 1,487,561 +0.37(+10.05%)
Jul 05, 2024 3.750 3.770 3.580 3.680 709,879 -0.08(-2.13%)
Jul 03, 2024 3.740 3.790 3.650 3.760 360,221 +0.04(+1.08%)
Jul 02, 2024 3.830 3.855 3.680 3.720 427,239 -0.11(-2.87%)
Jul 01, 2024 3.930 3.990 3.780 3.830 408,483 -0.09(-2.30%)
Jun 28, 2024 4.040 4.050 3.910 3.920 3,187,818 -0.08(-2.00%)
Jun 27, 2024 3.990 4.050 3.930 4.000 352,592 +0.02(+0.50%)
Jun 26, 2024 4.060 4.133 3.930 3.980 449,239 -0.11(-2.69%)
Jun 25, 2024 4.170 4.195 4.080 4.090 353,998 -0.10(-2.39%)
Jun 24, 2024 4.250 4.320 4.125 4.190 517,688 -0.05(-1.18%)
Jun 21, 2024 4.160 4.290 4.120 4.240 651,219 +0.08(+1.92%)
Jun 20, 2024 4.430 4.430 3.955 4.160 1,180,255 -0.25(-5.67%)
Jun 18, 2024 4.760 4.760 4.400 4.410 453,731 -0.28(-5.97%)
Jun 17, 2024 4.950 5.000 4.680 4.690 528,168 -0.21(-4.29%)
Jun 14, 2024 4.910 5.060 4.850 4.900 611,381 -0.05(-1.01%)
Jun 13, 2024 5.010 5.050 4.860 4.950 276,639 -0.05(-1.00%)
Jun 12, 2024 4.700 5.213 4.700 5.000 778,523 +0.32(+6.84%)
Jun 11, 2024 5.000 5.260 4.600 4.680 1,729,527 -0.28(-5.65%)
Jun 10, 2024 4.890 5.000 4.760 4.960 389,337 +0.10(+2.06%)
Jun 07, 2024 4.790 4.950 4.665 4.860 249,522 +0.03(+0.62%)
Jun 06, 2024 4.720 5.005 4.585 4.830 657,065 +0.24(+5.23%)
Jun 05, 2024 4.490 4.640 4.450 4.590 234,448 +0.13(+2.91%)
Jun 04, 2024 4.410 4.520 4.320 4.460 285,214 +0.02(+0.45%)
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.