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

MaxCyte, Inc. - Common Stock (NQ: MXCT )

4.240 +0.100 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 4.020 4.405 4.020 4.240 923,443 +0.11(+2.66%)
Dec 19, 2024 4.190 4.260 3.980 4.130 461,787 -0.06(-1.43%)
Dec 18, 2024 4.300 4.550 4.105 4.190 457,724 -0.08(-1.87%)
Dec 17, 2024 4.370 4.470 4.245 4.270 483,170 -0.12(-2.73%)
Dec 16, 2024 4.250 4.415 4.230 4.390 414,551 +0.11(+2.57%)
Dec 13, 2024 4.310 4.360 4.090 4.280 408,413 -0.06(-1.38%)
Dec 12, 2024 4.420 4.470 4.220 4.340 353,305 -0.09(-2.03%)
Dec 11, 2024 4.140 4.450 4.140 4.430 500,546 +0.24(+5.73%)
Dec 10, 2024 4.170 4.250 4.100 4.190 971,790 +0.02(+0.48%)
Dec 09, 2024 3.660 4.350 3.650 4.170 990,359 +0.57(+15.83%)
Dec 06, 2024 3.610 3.705 3.580 3.600 294,691 +0.02(+0.56%)
Dec 05, 2024 3.650 3.680 3.580 3.580 494,551 -0.09(-2.45%)
Dec 04, 2024 3.580 3.700 3.525 3.670 442,840 +0.09(+2.51%)
Dec 03, 2024 3.630 3.630 3.495 3.580 628,607 -0.05(-1.38%)
Dec 02, 2024 3.570 3.695 3.530 3.630 657,000 +0.08(+2.25%)
Nov 29, 2024 3.550 3.615 3.460 3.550 355,243 +0.03(+0.85%)
Nov 27, 2024 3.380 3.580 3.380 3.520 776,537 +0.14(+4.14%)
Nov 26, 2024 3.600 3.610 3.330 3.380 966,975 -0.23(-6.37%)
Nov 25, 2024 3.580 3.750 3.520 3.610 2,919,618 +0.06(+1.69%)
Nov 22, 2024 3.450 3.630 3.385 3.550 516,969 +0.10(+2.90%)
Nov 21, 2024 3.480 3.510 3.360 3.450 651,511 -0.04(-1.15%)
Nov 20, 2024 3.330 3.500 3.295 3.490 447,641 +0.16(+4.80%)
Nov 19, 2024 3.240 3.355 3.165 3.330 579,078 +0.10(+3.10%)
Nov 18, 2024 3.440 3.450 3.215 3.230 675,345 -0.19(-5.56%)
Nov 15, 2024 3.470 3.530 3.360 3.420 890,406 -0.02(-0.58%)
Nov 14, 2024 3.550 3.605 3.405 3.440 969,010 -0.11(-3.10%)
Nov 13, 2024 3.560 3.600 3.400 3.550 662,912 +0.01(+0.28%)
Nov 12, 2024 3.510 3.640 3.430 3.540 796,659 -0.04(-1.12%)
Nov 11, 2024 3.390 3.600 3.230 3.580 654,050 +0.20(+5.76%)
Nov 08, 2024 3.450 3.635 3.370 3.385 481,987 -0.08(-2.17%)
Nov 07, 2024 4.010 4.010 3.340 3.460 2,362,652 -0.42(-10.82%)
Nov 06, 2024 4.000 4.150 3.795 3.880 876,927 +0.02(+0.52%)
Nov 05, 2024 3.730 3.870 3.700 3.860 314,140 +0.10(+2.66%)
Nov 04, 2024 3.730 3.820 3.655 3.760 319,614 -0.01(-0.27%)
Nov 01, 2024 3.650 3.780 3.610 3.770 367,093 +0.19(+5.31%)
Oct 31, 2024 3.520 3.665 3.520 3.580 185,308 +0.04(+1.13%)
Oct 30, 2024 3.540 3.630 3.520 3.540 279,457 -0.03(-0.84%)
Oct 29, 2024 3.645 3.645 3.495 3.570 187,538 -0.04(-1.11%)
Oct 28, 2024 3.600 3.740 3.590 3.610 324,789 +0.04(+1.12%)
Oct 25, 2024 3.830 3.830 3.560 3.570 336,337 -0.23(-6.05%)
Oct 24, 2024 3.870 3.870 3.765 3.800 278,996 -0.02(-0.52%)
Oct 23, 2024 3.810 3.865 3.741 3.820 307,019 -0.02(-0.52%)
Oct 22, 2024 3.740 3.875 3.640 3.840 240,205 +0.08(+2.13%)
Oct 21, 2024 3.770 3.900 3.720 3.760 284,082 -0.01(-0.27%)
Oct 18, 2024 3.790 3.810 3.750 3.770 209,312 -0.02(-0.53%)
Oct 17, 2024 3.870 3.870 3.740 3.790 177,463 -0.06(-1.56%)
Oct 16, 2024 3.830 3.895 3.790 3.850 184,616 +0.07(+1.85%)
Oct 15, 2024 3.870 3.872 3.730 3.780 178,392 -0.09(-2.33%)
Oct 14, 2024 3.870 3.925 3.830 3.870 220,104 -0.01(-0.26%)
Oct 11, 2024 3.760 3.880 3.670 3.880 302,761 +0.18(+4.86%)
Oct 10, 2024 3.660 3.900 3.630 3.700 413,427 +0.03(+0.82%)
Oct 09, 2024 3.880 3.910 3.655 3.670 292,131 -0.21(-5.41%)
Oct 08, 2024 3.790 3.890 3.750 3.880 406,062 +0.10(+2.65%)
Oct 07, 2024 3.670 3.800 3.635 3.780 391,172 +0.11(+3.00%)
Oct 04, 2024 3.700 3.738 3.590 3.670 252,497 +0.05(+1.38%)
Oct 03, 2024 3.790 3.790 3.605 3.620 221,184 -0.12(-3.21%)
Oct 02, 2024 3.750 3.785 3.620 3.740 410,829 +0.04(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.