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 (%)
Apr 28, 2023 4.810 5.060 4.760 5.000 256,278 +0.17(+3.52%)
Apr 27, 2023 4.690 4.849 4.600 4.830 251,507 +0.19(+4.09%)
Apr 26, 2023 4.650 4.710 4.595 4.640 412,204 -0.06(-1.28%)
Apr 25, 2023 4.920 4.935 4.620 4.700 1,057,308 -0.29(-5.81%)
Apr 24, 2023 5.040 5.050 4.880 4.990 387,035 -0.06(-1.19%)
Apr 21, 2023 5.000 5.080 4.960 5.050 247,015 +0.04(+0.80%)
Apr 20, 2023 4.990 5.100 4.930 5.010 204,303 -0.03(-0.60%)
Apr 19, 2023 5.100 5.160 4.970 5.040 133,849 -0.12(-2.33%)
Apr 18, 2023 5.300 5.300 5.122 5.160 260,169 -0.08(-1.53%)
Apr 17, 2023 5.350 5.420 5.215 5.240 271,244 -0.11(-2.06%)
Apr 14, 2023 5.320 5.385 5.220 5.350 377,639 +0.03(+0.56%)
Apr 13, 2023 5.180 5.470 5.180 5.320 359,127 +0.15(+2.90%)
Apr 12, 2023 5.000 5.290 4.960 5.170 517,766 +0.22(+4.44%)
Apr 11, 2023 4.910 5.030 4.860 4.950 522,586 +0.06(+1.23%)
Apr 10, 2023 4.990 5.010 4.835 4.890 264,276 -0.15(-2.98%)
Apr 06, 2023 4.980 5.100 4.900 5.040 525,938 +0.06(+1.20%)
Apr 05, 2023 4.900 5.030 4.800 4.980 610,491 +0.03(+0.61%)
Apr 04, 2023 4.770 5.070 4.670 4.950 689,456 +0.16(+3.34%)
Apr 03, 2023 4.910 5.015 4.770 4.790 439,951 -0.16(-3.23%)
Mar 31, 2023 4.740 5.020 4.620 4.950 856,977 +0.25(+5.32%)
Mar 30, 2023 4.610 4.745 4.500 4.700 881,514 +0.29(+6.58%)
Mar 29, 2023 4.130 4.450 4.070 4.410 770,283 +0.33(+8.09%)
Mar 28, 2023 4.120 4.120 4.000 4.080 506,336 -0.03(-0.73%)
Mar 27, 2023 4.210 4.305 4.020 4.110 291,461 +0.02(+0.49%)
Mar 24, 2023 3.990 4.140 3.930 4.090 376,450 +0.06(+1.49%)
Mar 23, 2023 4.140 4.320 4.020 4.030 382,663 -0.10(-2.42%)
Mar 22, 2023 4.340 4.340 4.120 4.130 446,137 -0.25(-5.71%)
Mar 21, 2023 4.250 4.465 4.200 4.380 517,016 +0.19(+4.53%)
Mar 20, 2023 4.480 4.480 4.145 4.190 750,937 -0.27(-6.05%)
Mar 17, 2023 4.420 4.470 4.260 4.460 933,790 -0.01(-0.22%)
Mar 16, 2023 4.150 4.530 4.050 4.470 617,549 +0.27(+6.43%)
Mar 15, 2023 4.050 4.270 4.000 4.200 1,471,935 +0.11(+2.69%)
Mar 14, 2023 4.240 4.240 4.020 4.090 931,178 -0.03(-0.73%)
Mar 13, 2023 4.280 4.420 4.110 4.120 1,207,430 -0.27(-6.15%)
Mar 10, 2023 4.580 4.650 4.330 4.390 471,564 -0.21(-4.57%)
Mar 09, 2023 4.620 4.840 4.595 4.600 577,323 +0.00(+0.00%)
Mar 08, 2023 4.450 4.710 4.375 4.600 522,859 +0.20(+4.55%)
Mar 07, 2023 4.390 4.480 4.320 4.400 629,036 -0.01(-0.23%)
Mar 06, 2023 4.770 4.770 4.385 4.410 284,691 -0.36(-7.55%)
Mar 03, 2023 4.760 4.835 4.590 4.770 545,500 +0.03(+0.63%)
Mar 02, 2023 4.400 4.740 4.388 4.740 316,685 +0.31(+7.00%)
Mar 01, 2023 4.530 4.590 4.415 4.430 304,344 -0.11(-2.42%)
Feb 28, 2023 4.500 4.640 4.480 4.540 664,156 +0.03(+0.67%)
Feb 27, 2023 4.620 4.730 4.490 4.510 346,370 -0.06(-1.31%)
Feb 24, 2023 4.540 4.720 4.520 4.570 282,154 -0.04(-0.87%)
Feb 23, 2023 4.720 4.780 4.585 4.610 284,330 -0.09(-1.91%)
Feb 22, 2023 4.630 4.740 4.580 4.700 514,148 +0.07(+1.51%)
Feb 21, 2023 4.770 4.870 4.620 4.630 1,038,566 -0.22(-4.54%)
Feb 17, 2023 5.000 5.000 4.790 4.850 578,096 -0.03(-0.61%)
Feb 16, 2023 4.850 4.970 4.850 4.880 915,951 -0.03(-0.61%)
Feb 15, 2023 4.900 4.980 4.860 4.910 840,094 -0.04(-0.81%)
Feb 14, 2023 5.010 5.095 4.910 4.950 551,461 -0.08(-1.59%)
Feb 13, 2023 5.220 5.220 4.860 5.030 727,092 -0.17(-3.27%)
Feb 10, 2023 5.070 5.300 4.950 5.200 1,016,042 +0.14(+2.77%)
Feb 09, 2023 5.220 5.280 5.000 5.060 1,012,224 -0.09(-1.75%)
Feb 08, 2023 5.470 5.500 5.070 5.150 1,139,793 -0.35(-6.36%)
Feb 07, 2023 5.430 5.520 5.350 5.500 256,050 +0.06(+1.10%)
Feb 06, 2023 5.700 5.700 5.420 5.440 367,689 -0.33(-5.72%)
Feb 03, 2023 5.810 5.940 5.740 5.770 504,697 -0.12(-2.04%)
Feb 02, 2023 5.820 5.920 5.670 5.890 492,011 +0.20(+3.51%)
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.