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

Maxcyte Inc (NQ: MXCT )

4.480 -0.170 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 3.960 4.110 3.950 4.080 685,390 +0.08(+2.00%)
May 30, 2023 4.100 4.140 3.945 4.000 250,527 -0.09(-2.20%)
May 26, 2023 4.050 4.150 4.035 4.090 296,130 +0.05(+1.24%)
May 25, 2023 4.040 4.081 3.990 4.040 437,691 +0.00(+0.00%)
May 24, 2023 4.050 4.060 3.910 4.040 341,817 -0.03(-0.74%)
May 23, 2023 4.090 4.185 4.030 4.070 588,402 -0.03(-0.73%)
May 22, 2023 3.860 4.190 3.810 4.100 694,648 +0.27(+7.05%)
May 19, 2023 3.840 3.860 3.567 3.830 2,164,094 +0.08(+2.13%)
May 18, 2023 3.760 3.800 3.690 3.750 358,292 -0.06(-1.57%)
May 17, 2023 3.760 3.830 3.670 3.810 556,911 +0.12(+3.25%)
May 16, 2023 3.770 3.810 3.570 3.690 601,684 -0.09(-2.38%)
May 15, 2023 3.840 3.890 3.685 3.780 555,818 -0.05(-1.18%)
May 12, 2023 3.790 3.910 3.700 3.825 717,952 +0.10(+2.55%)
May 11, 2023 4.070 4.180 3.665 3.730 1,667,886 -0.92(-19.78%)
May 10, 2023 4.840 4.880 4.650 4.650 344,918 -0.03(-0.64%)
May 09, 2023 4.770 4.770 4.660 4.680 199,562 -0.06(-1.27%)
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.