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

Maxcyte Inc (NQ: MXCT )

4.845 -0.055 (-1.12%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 17, 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 (%)
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 -0.03(-0.59%)
Jun 14, 2023 5.020 5.105 4.950 5.060 845,141 +0.06(+1.20%)
Jun 13, 2023 4.900 5.120 4.880 5.000 678,202 +0.09(+1.83%)
Jun 12, 2023 4.580 5.000 4.540 4.910 722,707 +0.36(+7.91%)
Jun 09, 2023 4.460 4.690 4.460 4.550 389,498 +0.07(+1.56%)
Jun 08, 2023 4.490 4.500 4.417 4.480 298,842 +0.01(+0.22%)
Jun 07, 2023 4.460 4.550 4.420 4.470 486,700 +0.02(+0.45%)
Jun 06, 2023 4.280 4.490 4.270 4.450 397,417 +0.11(+2.53%)
Jun 05, 2023 4.340 4.390 4.300 4.340 337,321 -0.03(-0.69%)
Jun 02, 2023 4.250 4.380 4.125 4.370 455,028 +0.23(+5.56%)
Jun 01, 2023 4.080 4.195 3.980 4.140 242,359 +0.06(+1.47%)
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.