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

Maxcyte Inc (NQ: MXCT )

4.670 -0.130 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2022 4.630 4.730 4.540 4.610 787,537 -0.06(-1.28%)
May 27, 2022 4.440 4.740 4.370 4.670 323,517 +0.26(+5.90%)
May 26, 2022 4.360 4.580 4.350 4.410 301,849 +0.05(+1.15%)
May 25, 2022 4.330 4.520 4.330 4.360 421,435 +0.04(+0.93%)
May 24, 2022 4.580 4.580 4.300 4.320 363,308 -0.29(-6.29%)
May 23, 2022 4.960 4.960 4.565 4.610 461,560 -0.34(-6.87%)
May 20, 2022 4.680 4.980 4.530 4.950 871,070 +0.38(+8.32%)
May 19, 2022 4.490 4.621 4.340 4.570 648,030 +0.12(+2.70%)
May 18, 2022 4.710 4.720 4.400 4.450 527,466 -0.36(-7.48%)
May 17, 2022 4.540 4.810 4.470 4.810 937,484 +0.36(+8.09%)
May 16, 2022 4.410 4.635 4.350 4.450 690,772 +0.05(+1.14%)
May 13, 2022 4.490 4.635 4.300 4.400 695,632 +0.03(+0.69%)
May 12, 2022 4.140 4.370 4.030 4.370 1,522,158 +0.28(+6.85%)
May 11, 2022 4.700 4.720 4.000 4.090 1,261,784 -0.72(-14.97%)
May 10, 2022 4.930 5.110 4.640 4.810 600,346 -0.03(-0.62%)
May 09, 2022 4.970 5.100 4.780 4.840 388,503 -0.22(-4.35%)
May 06, 2022 5.170 5.210 4.940 5.060 318,970 -0.18(-3.44%)
May 05, 2022 5.550 5.550 5.130 5.240 340,683 -0.38(-6.76%)
May 04, 2022 5.500 5.640 5.230 5.620 361,988 +0.15(+2.74%)
May 03, 2022 5.850 5.850 5.420 5.470 541,172 -0.37(-6.34%)
May 02, 2022 5.430 6.010 5.430 5.840 319,512 +0.30(+5.42%)
Apr 29, 2022 5.620 5.780 5.520 5.540 297,743 -0.12(-2.12%)
Apr 28, 2022 5.670 5.790 5.420 5.660 489,900 -0.01(-0.18%)
Apr 27, 2022 5.780 5.780 5.460 5.670 509,668 -0.01(-0.18%)
Apr 26, 2022 5.730 5.825 5.450 5.680 861,507 -0.05(-0.87%)
Apr 25, 2022 5.350 5.880 5.330 5.730 1,073,896 +0.28(+5.14%)
Apr 22, 2022 5.180 5.510 5.060 5.450 1,114,701 +0.36(+7.07%)
Apr 21, 2022 5.200 5.300 4.970 5.090 441,103 -0.12(-2.30%)
Apr 20, 2022 5.390 5.400 5.100 5.210 354,107 -0.15(-2.80%)
Apr 19, 2022 5.370 5.480 5.280 5.360 251,484 -0.02(-0.37%)
Apr 18, 2022 5.590 5.680 5.300 5.380 329,885 -0.23(-4.10%)
Apr 14, 2022 5.750 5.750 5.500 5.610 440,820 -0.13(-2.26%)
Apr 13, 2022 5.750 5.900 5.570 5.740 1,082,457 +0.00(+0.00%)
Apr 12, 2022 5.850 5.910 5.590 5.740 328,710 +0.04(+0.70%)
Apr 11, 2022 5.930 5.930 5.650 5.700 346,698 -0.29(-4.84%)
Apr 08, 2022 6.050 6.210 5.890 5.990 568,078 -0.04(-0.66%)
Apr 07, 2022 6.000 6.200 5.880 6.030 898,163 +0.01(+0.17%)
Apr 06, 2022 6.300 6.300 5.800 6.020 1,060,309 -0.38(-5.94%)
Apr 05, 2022 6.730 6.790 6.350 6.400 381,449 -0.35(-5.19%)
Apr 04, 2022 6.890 6.900 6.690 6.750 549,815 -0.06(-0.88%)
Apr 01, 2022 7.160 7.160 6.750 6.810 1,745,292 -0.18(-2.58%)
Mar 31, 2022 7.000 7.150 6.863 6.990 810,293 +0.00(+0.00%)
Mar 30, 2022 7.350 7.400 6.970 6.990 360,829 -0.41(-5.54%)
Mar 29, 2022 7.020 7.630 7.000 7.400 577,918 +0.50(+7.25%)
Mar 28, 2022 7.160 7.350 6.480 6.900 492,760 -0.22(-3.09%)
Mar 25, 2022 7.650 7.760 7.090 7.120 914,209 -0.53(-6.93%)
Mar 24, 2022 7.140 7.660 7.100 7.650 638,228 +0.48(+6.69%)
Mar 23, 2022 6.670 7.310 6.670 7.170 1,038,688 +0.27(+3.91%)
Mar 22, 2022 6.670 6.990 6.505 6.900 565,563 +0.23(+3.45%)
Mar 21, 2022 6.430 6.730 6.279 6.670 585,320 +0.24(+3.73%)
Mar 18, 2022 5.740 6.455 5.700 6.430 2,158,177 +0.78(+13.81%)
Mar 17, 2022 5.350 5.680 5.260 5.650 976,856 +0.24(+4.44%)
Mar 16, 2022 5.330 5.480 5.230 5.410 673,760 +0.15(+2.85%)
Mar 15, 2022 5.410 5.450 5.095 5.260 522,839 -0.03(-0.57%)
Mar 14, 2022 5.410 5.550 5.240 5.290 561,733 -0.08(-1.49%)
Mar 11, 2022 5.650 5.700 5.349 5.370 280,930 -0.25(-4.45%)
Mar 10, 2022 5.620 5.840 5.480 5.620 645,017 -0.14(-2.43%)
Mar 09, 2022 5.840 5.920 5.740 5.760 513,146 +0.11(+1.95%)
Mar 08, 2022 5.890 5.890 5.530 5.650 493,404 -0.24(-4.07%)
Mar 07, 2022 5.790 5.990 5.640 5.890 970,082 +0.00(+0.00%)
Mar 04, 2022 6.400 6.430 5.850 5.890 406,203 -0.56(-8.68%)
Mar 03, 2022 6.830 6.830 6.360 6.450 368,096 -0.27(-4.02%)
Mar 02, 2022 6.850 6.870 6.605 6.720 278,661 -0.13(-1.90%)
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.