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 (%)
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%)
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.