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

Maxcyte Inc (NQ: MXCT )

4.730 +0.090 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2023 4.730 5.000 4.640 4.980 871,727 +0.23(+4.84%)
Nov 30, 2023 4.850 4.910 4.720 4.750 472,132 -0.12(-2.46%)
Nov 29, 2023 4.850 5.030 4.832 4.870 828,021 +0.19(+4.06%)
Nov 28, 2023 4.610 4.710 4.575 4.680 442,242 +0.03(+0.65%)
Nov 27, 2023 4.620 4.720 4.530 4.650 587,523 -0.03(-0.64%)
Nov 24, 2023 4.470 4.805 4.470 4.680 507,029 +0.18(+4.00%)
Nov 22, 2023 4.350 4.500 4.260 4.500 572,303 +0.17(+3.93%)
Nov 21, 2023 4.500 4.580 4.280 4.330 1,012,240 -0.17(-3.78%)
Nov 20, 2023 4.150 4.515 4.140 4.500 1,038,870 +0.35(+8.43%)
Nov 17, 2023 4.000 4.170 3.925 4.150 1,042,728 +0.25(+6.41%)
Nov 16, 2023 3.740 3.970 3.720 3.900 1,118,014 +0.16(+4.28%)
Nov 15, 2023 3.700 3.835 3.680 3.740 739,725 +0.03(+0.81%)
Nov 14, 2023 3.600 3.770 3.580 3.710 1,027,250 +0.23(+6.61%)
Nov 13, 2023 3.330 3.510 3.290 3.480 721,368 +0.19(+5.78%)
Nov 10, 2023 3.320 3.355 3.150 3.290 795,806 +0.05(+1.54%)
Nov 09, 2023 3.250 3.650 3.240 3.240 1,170,899 -0.11(-3.28%)
Nov 08, 2023 3.440 3.440 3.335 3.350 700,443 -0.05(-1.47%)
Nov 07, 2023 3.550 3.550 3.380 3.400 657,684 -0.10(-2.86%)
Nov 06, 2023 3.410 3.510 3.330 3.500 958,875 +0.08(+2.34%)
Nov 03, 2023 3.500 3.610 3.410 3.420 1,122,737 -0.01(-0.29%)
Nov 02, 2023 3.320 3.490 3.230 3.430 1,365,748 +0.15(+4.57%)
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.