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 (%)
Apr 30, 2024 3.650 3.710 3.570 3.630 516,032 -0.03(-0.82%)
Apr 29, 2024 3.700 3.780 3.630 3.660 341,756 -0.05(-1.35%)
Apr 26, 2024 3.670 3.740 3.585 3.710 340,219 +0.02(+0.54%)
Apr 25, 2024 3.670 3.750 3.600 3.690 429,356 -0.05(-1.34%)
Apr 24, 2024 3.770 3.800 3.671 3.740 380,299 -0.06(-1.58%)
Apr 23, 2024 3.970 4.115 3.780 3.800 569,042 -0.16(-4.04%)
Apr 22, 2024 3.960 3.970 3.865 3.960 748,618 +0.01(+0.25%)
Apr 19, 2024 3.850 3.970 3.810 3.950 534,111 +0.07(+1.80%)
Apr 18, 2024 3.940 3.940 3.820 3.880 529,592 -0.06(-1.52%)
Apr 17, 2024 3.990 4.005 3.870 3.940 825,008 -0.05(-1.25%)
Apr 16, 2024 3.850 4.005 3.820 3.990 500,155 +0.11(+2.84%)
Apr 15, 2024 4.000 4.000 3.840 3.880 279,668 -0.12(-3.00%)
Apr 12, 2024 4.120 4.150 4.000 4.000 513,140 -0.13(-3.15%)
Apr 11, 2024 4.090 4.145 4.045 4.130 284,952 +0.04(+0.98%)
Apr 10, 2024 4.100 4.175 4.070 4.090 351,252 -0.06(-1.45%)
Apr 09, 2024 4.140 4.225 4.120 4.150 269,215 +0.01(+0.24%)
Apr 08, 2024 4.130 4.195 4.100 4.140 171,261 -0.01(-0.24%)
Apr 05, 2024 4.120 4.230 4.070 4.150 285,152 +0.03(+0.73%)
Apr 04, 2024 4.250 4.270 4.095 4.120 860,469 -0.13(-3.06%)
Apr 03, 2024 4.060 4.260 4.050 4.250 608,690 +0.14(+3.41%)
Apr 02, 2024 4.220 4.220 4.065 4.110 407,684 -0.08(-1.91%)
Apr 01, 2024 4.190 4.210 4.040 4.190 524,486 +0.00(+0.00%)
Mar 28, 2024 4.310 4.340 4.155 4.190 609,733 -0.13(-3.01%)
Mar 27, 2024 4.410 4.496 4.210 4.320 616,486 -0.02(-0.46%)
Mar 26, 2024 4.490 4.490 4.340 4.340 417,734 -0.01(-0.23%)
Mar 25, 2024 4.390 4.455 4.310 4.350 377,098 -0.07(-1.58%)
Mar 22, 2024 4.480 4.530 4.420 4.420 499,562 -0.09(-2.00%)
Mar 21, 2024 4.500 4.610 4.435 4.510 670,864 +0.01(+0.22%)
Mar 20, 2024 4.400 4.585 4.340 4.500 485,689 +0.04(+0.90%)
Mar 19, 2024 4.150 4.560 4.075 4.460 772,712 +0.29(+6.95%)
Mar 18, 2024 4.280 4.300 4.070 4.170 560,902 -0.14(-3.25%)
Mar 15, 2024 4.190 4.390 4.145 4.310 859,423 +0.11(+2.62%)
Mar 14, 2024 4.140 4.340 4.045 4.200 1,012,422 +0.04(+0.96%)
Mar 13, 2024 4.050 4.410 3.980 4.160 1,103,267 +0.18(+4.52%)
Mar 12, 2024 3.960 4.000 3.850 3.980 907,820 +0.01(+0.25%)
Mar 11, 2024 3.960 4.055 3.935 3.970 663,828 +0.03(+0.76%)
Mar 08, 2024 4.060 4.100 3.925 3.940 475,109 -0.08(-1.99%)
Mar 07, 2024 4.000 4.050 3.970 4.020 919,706 +0.02(+0.50%)
Mar 06, 2024 4.040 4.110 3.930 4.000 1,138,697 -0.10(-2.44%)
Mar 05, 2024 4.630 4.630 4.030 4.100 984,161 -0.57(-12.21%)
Mar 04, 2024 4.690 4.715 4.600 4.670 284,276 -0.04(-0.85%)
Mar 01, 2024 4.600 4.800 4.560 4.710 474,640 +0.11(+2.39%)
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%)
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%)
Nov 01, 2023 2.980 3.290 2.920 3.280 1,919,523 +0.32(+10.81%)
Oct 31, 2023 2.970 3.010 2.920 2.960 573,506 +0.00(+0.00%)
Oct 30, 2023 2.900 2.975 2.838 2.960 789,407 +0.06(+2.07%)
Oct 27, 2023 2.960 2.985 2.855 2.900 762,175 -0.06(-2.03%)
Oct 26, 2023 3.000 3.050 2.950 2.960 703,698 -0.04(-1.33%)
Oct 25, 2023 3.100 3.110 2.935 3.000 1,543,315 -0.11(-3.54%)
Oct 24, 2023 3.100 3.130 3.020 3.110 1,112,002 +0.09(+2.98%)
Oct 23, 2023 3.100 3.100 2.985 3.020 906,510 -0.10(-3.21%)
Oct 20, 2023 3.130 3.175 3.005 3.120 686,384 +0.01(+0.32%)
Oct 19, 2023 3.250 3.250 3.065 3.110 860,512 -0.08(-2.51%)
Oct 18, 2023 3.120 3.190 3.020 3.190 884,783 +0.02(+0.63%)
Oct 17, 2023 3.060 3.210 3.035 3.170 656,663 +0.09(+2.92%)
Oct 16, 2023 2.900 3.130 2.860 3.080 759,223 +0.17(+5.84%)
Oct 13, 2023 2.900 2.950 2.850 2.910 462,773 +0.01(+0.34%)
Oct 12, 2023 3.000 3.000 2.800 2.900 1,015,749 -0.09(-3.01%)
Oct 11, 2023 3.070 3.080 2.930 2.990 662,502 -0.07(-2.29%)
Oct 10, 2023 3.010 3.170 2.990 3.060 1,219,017 +0.05(+1.66%)
Oct 09, 2023 2.810 3.040 2.765 3.010 1,548,850 +0.15(+5.24%)
Oct 06, 2023 2.550 2.890 2.530 2.860 1,881,352 +0.26(+10.21%)
Oct 05, 2023 2.530 2.900 2.450 2.595 6,486,621 -0.67(-20.64%)
Oct 04, 2023 3.000 3.290 2.965 3.270 616,734 +0.27(+9.00%)
Oct 03, 2023 3.010 3.050 2.960 3.000 439,618 -0.02(-0.66%)
Oct 02, 2023 3.090 3.150 3.010 3.020 385,497 -0.10(-3.21%)
Sep 29, 2023 3.190 3.210 3.040 3.120 664,976 -0.05(-1.58%)
Sep 28, 2023 3.220 3.220 3.010 3.170 905,474 +0.09(+2.92%)
Sep 27, 2023 3.020 3.140 2.995 3.080 1,373,390 +0.06(+1.99%)
Sep 26, 2023 3.090 3.140 3.010 3.020 480,425 -0.06(-1.95%)
Sep 25, 2023 3.120 3.130 3.065 3.080 634,405 -0.03(-0.96%)
Sep 22, 2023 3.200 3.240 3.100 3.110 501,071 -0.09(-2.81%)
Sep 21, 2023 3.140 3.290 3.110 3.200 714,031 +0.03(+0.95%)
Sep 20, 2023 3.330 3.330 3.165 3.170 407,051 -0.09(-2.76%)
Sep 19, 2023 3.360 3.380 3.240 3.260 336,153 -0.09(-2.69%)
Sep 18, 2023 3.410 3.410 3.310 3.350 587,934 -0.07(-2.05%)
Sep 15, 2023 3.520 3.550 3.410 3.420 1,268,450 -0.12(-3.39%)
Sep 14, 2023 3.540 3.590 3.460 3.540 460,426 +0.02(+0.57%)
Sep 13, 2023 3.740 3.770 3.510 3.520 557,077 -0.24(-6.38%)
Sep 12, 2023 3.800 3.830 3.700 3.760 649,761 -0.06(-1.57%)
Sep 11, 2023 3.720 3.850 3.680 3.820 482,660 +0.12(+3.24%)
Sep 08, 2023 3.580 3.725 3.530 3.700 523,837 +0.13(+3.64%)
Sep 07, 2023 3.610 3.655 3.520 3.570 321,049 -0.08(-2.19%)
Sep 06, 2023 3.690 3.726 3.600 3.650 278,451 +0.00(+0.00%)
Sep 05, 2023 3.700 3.730 3.560 3.650 669,141 -0.05(-1.35%)
Sep 01, 2023 3.700 3.780 3.670 3.700 304,551 +0.04(+1.09%)
Aug 31, 2023 3.720 3.780 3.635 3.660 329,244 -0.06(-1.61%)
Aug 30, 2023 3.650 3.800 3.650 3.720 372,122 +0.03(+0.81%)
Aug 29, 2023 3.550 3.725 3.520 3.690 388,343 +0.16(+4.53%)
Aug 28, 2023 3.690 3.700 3.480 3.530 670,276 -0.13(-3.55%)
Aug 25, 2023 3.520 3.680 3.450 3.660 331,718 +0.15(+4.27%)
Aug 24, 2023 3.720 3.720 3.490 3.510 233,499 -0.21(-5.65%)
Aug 23, 2023 3.740 3.780 3.700 3.720 530,116 +0.01(+0.27%)
Aug 22, 2023 3.770 3.770 3.670 3.710 436,374 -0.06(-1.59%)
Aug 21, 2023 3.730 3.825 3.670 3.770 366,703 +0.05(+1.34%)
Aug 18, 2023 3.610 3.770 3.600 3.720 518,449 +0.07(+1.92%)
Aug 17, 2023 3.690 3.720 3.615 3.650 341,338 +0.00(+0.00%)
Aug 16, 2023 3.850 3.850 3.640 3.650 383,179 -0.16(-4.20%)
Aug 15, 2023 3.830 3.895 3.780 3.810 349,253 -0.03(-0.78%)
Aug 14, 2023 3.830 3.895 3.720 3.840 260,870 +0.00(+0.00%)
Aug 11, 2023 3.910 3.960 3.805 3.840 417,357 -0.06(-1.66%)
Aug 10, 2023 4.040 4.220 3.810 3.905 961,028 -0.46(-10.44%)
Aug 09, 2023 4.460 4.460 4.320 4.360 340,266 -0.12(-2.68%)
Aug 08, 2023 4.230 4.490 4.200 4.480 355,563 +0.22(+5.16%)
Aug 07, 2023 4.350 4.420 4.200 4.260 266,716 -0.07(-1.62%)
Aug 04, 2023 4.460 4.460 4.275 4.330 293,595 -0.07(-1.59%)
Aug 03, 2023 4.390 4.460 4.350 4.400 166,153 -0.02(-0.45%)
Aug 02, 2023 4.470 4.480 4.385 4.420 208,774 -0.08(-1.78%)
Aug 01, 2023 4.550 4.555 4.440 4.500 466,356 +0.03(+0.67%)
Jul 31, 2023 4.480 4.580 4.390 4.470 307,847 -0.01(-0.22%)
Jul 28, 2023 4.490 4.610 4.477 4.480 264,508 +0.01(+0.22%)
Jul 27, 2023 4.770 4.947 4.450 4.470 199,088 -0.25(-5.30%)
Jul 26, 2023 4.760 4.830 4.680 4.720 399,988 -0.06(-1.26%)
Jul 25, 2023 4.760 4.855 4.755 4.780 141,985 +0.00(+0.00%)
Jul 24, 2023 5.000 5.000 4.760 4.780 257,924 -0.16(-3.24%)
Jul 21, 2023 4.880 5.025 4.827 4.940 187,708 +0.07(+1.44%)
Jul 20, 2023 4.920 4.940 4.837 4.870 202,222 -0.02(-0.41%)
Jul 19, 2023 4.900 5.039 4.890 4.890 188,325 +0.00(+0.00%)
Jul 18, 2023 4.920 4.980 4.837 4.890 371,445 -0.02(-0.41%)
Jul 17, 2023 5.080 5.080 4.830 4.910 621,150 -0.19(-3.73%)
Jul 14, 2023 4.990 5.175 4.940 5.100 526,011 +0.07(+1.39%)
Jul 13, 2023 5.000 5.195 4.990 5.030 430,387 +0.03(+0.60%)
Jul 12, 2023 5.200 5.200 4.960 5.000 351,448 -0.05(-0.99%)
Jul 11, 2023 4.990 5.095 4.940 5.050 343,700 +0.06(+1.20%)
Jul 10, 2023 4.660 5.020 4.640 4.990 502,422 +0.36(+7.78%)
Jul 07, 2023 4.410 4.665 4.410 4.630 233,235 +0.24(+5.47%)
Jul 06, 2023 4.350 4.400 4.277 4.390 359,905 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.350 4.390 197,253 -0.07(-1.57%)
Jul 03, 2023 4.590 4.590 4.390 4.460 150,446 -0.13(-2.83%)
Jun 30, 2023 4.540 4.600 4.450 4.590 253,786 +0.10(+2.23%)
Jun 29, 2023 4.500 4.535 4.380 4.490 268,554 -0.05(-1.10%)
Jun 28, 2023 4.490 4.575 4.360 4.540 336,480 +0.11(+2.48%)
Jun 27, 2023 4.440 4.460 4.355 4.430 291,190 -0.01(-0.23%)
Jun 26, 2023 4.640 4.640 4.440 4.440 209,734 -0.24(-5.13%)
Jun 23, 2023 4.500 4.750 4.460 4.680 1,001,269 +0.11(+2.41%)
Jun 22, 2023 4.710 4.710 4.537 4.570 181,157 -0.13(-2.77%)
Jun 21, 2023 4.760 4.795 4.680 4.700 303,945 -0.10(-2.08%)
Jun 20, 2023 4.870 4.870 4.740 4.800 266,061 -0.09(-1.84%)
Jun 16, 2023 5.050 5.050 4.880 4.890 522,454 -0.14(-2.78%)
Jun 15, 2023 5.040 5.160 4.990 5.030 522,955 +0.29(+6.12%)
May 08, 2023 4.760 4.760 4.610 4.740 298,861 -0.02(-0.42%)
May 05, 2023 4.800 4.870 4.720 4.760 280,856 +0.03(+0.63%)
May 04, 2023 4.880 4.930 4.710 4.730 308,097 -0.18(-3.67%)
May 03, 2023 4.760 5.030 4.750 4.910 315,602 +0.18(+3.81%)
May 02, 2023 4.820 4.860 4.635 4.730 859,417 -0.12(-2.47%)
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.