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

Maxcyte Inc (NQ: MXCT )

3.770 -0.060 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 4.670 4.700 4.525 4.600 549,078 +0.02(+0.44%)
Feb 28, 2024 4.700 4.700 4.570 4.580 299,772 -0.07(-1.51%)
Feb 27, 2024 4.540 4.680 4.502 4.650 327,486 +0.11(+2.42%)
Feb 26, 2024 4.590 4.660 4.465 4.540 350,308 -0.05(-1.09%)
Feb 23, 2024 4.550 4.645 4.480 4.590 281,818 +0.08(+1.77%)
Feb 22, 2024 4.480 4.570 4.470 4.510 309,657 +0.01(+0.22%)
Feb 21, 2024 4.610 4.610 4.405 4.500 543,309 -0.06(-1.32%)
Feb 20, 2024 4.610 4.680 4.500 4.560 465,758 -0.16(-3.39%)
Feb 16, 2024 4.830 4.845 4.640 4.720 423,747 -0.07(-1.46%)
Feb 15, 2024 4.680 4.860 4.575 4.790 882,320 +0.12(+2.57%)
Feb 14, 2024 4.850 4.875 4.620 4.670 867,114 -0.08(-1.68%)
Feb 13, 2024 4.770 4.865 4.710 4.750 665,787 -0.20(-4.04%)
Feb 12, 2024 4.910 5.020 4.825 4.950 835,865 +0.06(+1.23%)
Feb 09, 2024 4.900 4.940 4.845 4.890 357,369 +0.04(+0.82%)
Feb 08, 2024 4.800 4.925 4.730 4.850 521,322 +0.04(+0.83%)
Feb 07, 2024 5.040 5.040 4.730 4.810 502,068 -0.13(-2.63%)
Feb 06, 2024 4.870 5.000 4.870 4.940 448,860 +0.00(+0.00%)
Feb 05, 2024 5.100 5.115 4.820 4.940 710,722 -0.21(-4.08%)
Feb 02, 2024 5.150 5.240 5.030 5.150 512,222 -0.04(-0.77%)
Feb 01, 2024 5.090 5.210 4.985 5.190 645,063 +0.10(+1.96%)
Jan 31, 2024 5.100 5.290 4.980 5.090 667,933 -0.01(-0.20%)
Jan 30, 2024 5.110 5.220 4.885 5.100 500,552 -0.05(-0.97%)
Jan 29, 2024 5.020 5.150 4.875 5.150 479,687 +0.12(+2.39%)
Jan 26, 2024 5.140 5.180 5.000 5.030 433,522 -0.07(-1.37%)
Jan 25, 2024 5.170 5.225 5.085 5.100 518,143 +0.04(+0.79%)
Jan 24, 2024 5.180 5.200 5.010 5.060 644,045 -0.05(-0.98%)
Jan 23, 2024 5.040 5.290 5.000 5.110 2,139,981 +0.14(+2.82%)
Jan 22, 2024 5.200 5.317 4.945 4.970 598,673 -0.15(-2.93%)
Jan 19, 2024 5.290 5.290 4.975 5.120 772,503 -0.10(-1.92%)
Jan 18, 2024 5.200 5.305 5.095 5.220 503,373 +0.01(+0.19%)
Jan 17, 2024 5.160 5.245 5.070 5.210 475,620 -0.04(-0.76%)
Jan 16, 2024 5.310 5.320 5.180 5.250 721,872 -0.12(-2.33%)
Jan 12, 2024 5.440 5.545 5.250 5.375 554,289 +0.03(+0.47%)
Jan 11, 2024 5.260 5.440 5.115 5.350 863,374 +0.06(+1.13%)
Jan 10, 2024 5.190 5.360 5.089 5.290 839,350 +0.07(+1.34%)
Jan 09, 2024 4.980 5.330 4.870 5.220 2,110,366 +0.63(+13.73%)
Jan 08, 2024 4.630 4.695 4.455 4.590 604,600 -0.01(-0.22%)
Jan 05, 2024 4.550 4.815 4.390 4.600 884,272 +0.00(+0.00%)
Jan 04, 2024 4.500 4.610 4.375 4.600 557,994 +0.18(+4.07%)
Jan 03, 2024 4.850 4.900 4.335 4.420 1,209,839 -0.58(-11.60%)
Jan 02, 2024 4.670 5.010 4.600 5.000 981,686 +0.30(+6.38%)
Dec 29, 2023 4.570 4.707 4.522 4.700 625,005 +0.10(+2.17%)
Dec 28, 2023 4.450 4.615 4.450 4.600 459,405 +0.13(+2.91%)
Dec 27, 2023 4.510 4.580 4.420 4.470 575,572 -0.03(-0.67%)
Dec 26, 2023 4.620 4.620 4.420 4.500 687,771 -0.08(-1.75%)
Dec 22, 2023 4.640 4.685 4.500 4.580 521,782 +0.06(+1.33%)
Dec 21, 2023 4.750 4.760 4.450 4.520 625,591 -0.17(-3.62%)
Dec 20, 2023 5.000 5.000 4.680 4.690 1,234,504 -0.27(-5.44%)
Dec 19, 2023 4.600 4.970 4.560 4.960 1,271,780 +0.41(+9.01%)
Dec 18, 2023 4.630 4.740 4.530 4.550 636,340 -0.04(-0.87%)
Dec 15, 2023 5.070 5.070 4.520 4.590 1,883,234 -0.32(-6.52%)
Dec 14, 2023 5.050 5.143 4.870 4.910 760,907 -0.12(-2.39%)
Dec 13, 2023 4.930 5.040 4.490 5.030 1,823,369 +0.13(+2.65%)
Dec 12, 2023 4.900 4.990 4.660 4.900 3,356,302 -0.12(-2.39%)
Dec 11, 2023 4.880 5.100 4.820 5.020 979,200 +0.17(+3.51%)
Dec 08, 2023 5.030 5.090 4.560 4.850 2,786,667 -0.15(-3.00%)
Dec 07, 2023 5.110 5.210 4.980 5.000 895,300 -0.13(-2.53%)
Dec 06, 2023 5.290 5.350 5.110 5.130 753,381 -0.11(-2.10%)
Dec 05, 2023 5.070 5.285 5.000 5.240 765,460 +0.22(+4.38%)
Dec 04, 2023 4.910 5.035 4.800 5.020 928,537 +0.04(+0.80%)
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.