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

Maxcyte Inc (NQ: MXCT )

4.860 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2021 10.50 10.93 10.16 10.19 263,252 -0.30(-2.86%)
Dec 30, 2021 9.930 10.61 9.930 10.49 425,326 +0.61(+6.17%)
Dec 29, 2021 10.06 10.13 9.810 9.880 372,958 -0.21(-2.08%)
Dec 28, 2021 10.15 10.27 9.880 10.09 416,518 -0.21(-2.04%)
Dec 27, 2021 10.91 10.91 10.21 10.30 257,858 -0.54(-4.98%)
Dec 23, 2021 10.33 11.02 10.09 10.84 289,658 +0.63(+6.17%)
Dec 22, 2021 9.950 10.30 9.800 10.21 388,452 +0.35(+3.55%)
Dec 21, 2021 10.07 10.07 9.700 9.860 336,421 -0.19(-1.89%)
Dec 20, 2021 10.05 10.25 9.630 10.05 587,139 +0.04(+0.40%)
Dec 17, 2021 9.660 10.33 9.270 10.01 10,930,194 +0.35(+3.62%)
Dec 16, 2021 9.910 10.56 9.620 9.660 967,995 -0.24(-2.42%)
Dec 15, 2021 9.640 10.05 9.230 9.900 1,139,153 +0.26(+2.70%)
Dec 14, 2021 10.35 10.35 9.350 9.640 767,795 -0.80(-7.66%)
Dec 13, 2021 10.45 10.61 9.890 10.44 688,609 -0.02(-0.19%)
Dec 10, 2021 10.55 10.88 10.36 10.46 455,530 -0.09(-0.85%)
Dec 09, 2021 11.49 11.49 10.51 10.55 677,220 -0.89(-7.78%)
Dec 08, 2021 10.80 11.56 10.47 11.44 919,531 +0.40(+3.62%)
Dec 07, 2021 9.900 11.21 9.842 11.04 928,230 +1.15(+11.63%)
Dec 06, 2021 9.880 10.20 9.460 9.890 689,277 -0.13(-1.30%)
Dec 03, 2021 10.19 10.45 9.440 10.02 1,057,685 -0.44(-4.21%)
Dec 02, 2021 10.02 10.47 9.900 10.46 713,437 +0.32(+3.16%)
Dec 01, 2021 9.990 10.44 9.940 10.14 784,804 +0.16(+1.60%)
Nov 30, 2021 8.970 10.10 8.970 9.980 2,498,826 +1.11(+12.51%)
Nov 29, 2021 9.670 9.690 8.790 8.870 772,077 -0.86(-8.84%)
Nov 26, 2021 8.890 9.800 8.750 9.730 559,249 +0.56(+6.11%)
Nov 24, 2021 9.020 9.328 8.527 9.170 1,311,659 +0.17(+1.89%)
Nov 23, 2021 10.78 10.83 8.990 9.000 1,573,671 -1.60(-15.09%)
Nov 22, 2021 12.69 12.69 10.43 10.60 1,297,892 -2.19(-17.12%)
Nov 19, 2021 12.39 12.96 12.13 12.79 601,232 +0.43(+3.48%)
Nov 18, 2021 12.47 12.55 12.26 12.36 820,820 -0.42(-3.29%)
Nov 17, 2021 12.78 12.90 12.48 12.78 832,511 -0.16(-1.24%)
Nov 16, 2021 11.89 12.98 11.89 12.94 1,195,017 +0.91(+7.56%)
Nov 15, 2021 12.65 12.65 11.94 12.03 795,171 -0.54(-4.30%)
Nov 12, 2021 12.75 12.96 12.54 12.57 795,073 -0.31(-2.41%)
Nov 11, 2021 11.80 12.92 11.26 12.88 829,890 +2.18(+20.37%)
Nov 10, 2021 11.24 10.66 10.70 313,736 -0.89(-7.68%)
Nov 09, 2021 11.66 11.88 10.99 11.59 487,423 +0.09(+0.78%)
Nov 08, 2021 11.34 11.86 11.29 11.50 624,647 +0.13(+1.14%)
Nov 05, 2021 11.55 11.65 11.12 11.37 439,483 -0.32(-2.74%)
Nov 04, 2021 10.95 11.88 10.79 11.69 857,727 +0.73(+6.66%)
Nov 03, 2021 10.90 11.07 10.68 10.96 464,195 +0.14(+1.29%)
Nov 02, 2021 10.84 11.05 10.67 10.82 458,451 -0.16(-1.46%)
Nov 01, 2021 10.63 11.07 11.24 10.98 804,494 -0.26(-2.31%)
Oct 29, 2021 10.78 11.28 10.53 11.24 595,132 +0.43(+3.98%)
Oct 28, 2021 10.57 10.90 10.44 10.81 882,932 +0.24(+2.27%)
Oct 27, 2021 10.73 10.70 10.11 10.57 342,869 -0.37(-3.38%)
Oct 26, 2021 10.35 11.10 10.94 320,630 +0.67(+6.52%)
Oct 25, 2021 10.50 10.59 9.960 10.27 425,465 -0.40(-3.75%)
Oct 22, 2021 10.54 10.73 10.15 10.67 386,770 +0.09(+0.85%)
Oct 21, 2021 11.00 11.00 10.41 10.58 268,570 -0.25(-2.31%)
Oct 20, 2021 10.36 11.04 10.30 10.83 385,641 +0.48(+4.64%)
Oct 19, 2021 10.03 10.39 10.01 10.35 296,940 +0.35(+3.50%)
Oct 18, 2021 10.88 10.90 9.885 10.00 435,742 -1.03(-9.34%)
Oct 15, 2021 11.18 11.18 10.70 11.03 450,509 -0.31(-2.73%)
Oct 14, 2021 10.77 11.50 10.75 11.34 355,247 +0.50(+4.61%)
Oct 13, 2021 11.09 11.09 10.50 10.84 502,107 -0.21(-1.90%)
Oct 12, 2021 10.45 11.30 10.45 11.05 713,159 +0.60(+5.74%)
Oct 11, 2021 10.62 11.05 10.31 10.45 661,679 +0.06(+0.58%)
Oct 08, 2021 9.620 11.07 9.450 10.39 1,564,499 -0.32(-2.99%)
Oct 07, 2021 10.70 11.00 10.55 10.71 763,713 +0.08(+0.75%)
Oct 06, 2021 10.85 10.98 10.41 10.63 311,530 -0.53(-4.75%)
Oct 05, 2021 10.90 11.21 10.65 11.16 686,921 +0.01(+0.04%)
Oct 04, 2021 11.10 11.31 10.73 11.15 786,315 -0.25(-2.15%)
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.