Indicators

Maxcyte Inc (NQ: MXCT )

4.670 -0.130 (-2.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.620	5.780	5.520	5.540	297,743	-0.12(-2.12%)
Apr 28, 2022	5.670	5.790	5.420	5.660	489,900	-0.01(-0.18%)
Apr 27, 2022	5.780	5.780	5.460	5.670	509,668	-0.01(-0.18%)
Apr 26, 2022	5.730	5.825	5.450	5.680	861,507	-0.05(-0.87%)
Apr 25, 2022	5.350	5.880	5.330	5.730	1,073,896	+0.28(+5.14%)
Apr 22, 2022	5.180	5.510	5.060	5.450	1,114,701	+0.36(+7.07%)
Apr 21, 2022	5.200	5.300	4.970	5.090	441,103	-0.12(-2.30%)
Apr 20, 2022	5.390	5.400	5.100	5.210	354,107	-0.15(-2.80%)
Apr 19, 2022	5.370	5.480	5.280	5.360	251,484	-0.02(-0.37%)
Apr 18, 2022	5.590	5.680	5.300	5.380	329,885	-0.23(-4.10%)
Apr 14, 2022	5.750	5.750	5.500	5.610	440,820	-0.13(-2.26%)
Apr 13, 2022	5.750	5.900	5.570	5.740	1,082,457	+0.00(+0.00%)
Apr 12, 2022	5.850	5.910	5.590	5.740	328,710	+0.04(+0.70%)
Apr 11, 2022	5.930	5.930	5.650	5.700	346,698	-0.29(-4.84%)
Apr 08, 2022	6.050	6.210	5.890	5.990	568,078	-0.04(-0.66%)
Apr 07, 2022	6.000	6.200	5.880	6.030	898,163	+0.01(+0.17%)
Apr 06, 2022	6.300	6.300	5.800	6.020	1,060,309	-0.38(-5.94%)
Apr 05, 2022	6.730	6.790	6.350	6.400	381,449	-0.35(-5.19%)
Apr 04, 2022	6.890	6.900	6.690	6.750	549,815	-0.06(-0.88%)

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.