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

Maxcyte Inc (NQ: MXCT )

3.520 +0.140 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.380 3.580 3.380 3.520 776,537 +0.14(+4.14%)
Nov 26, 2024 3.600 3.610 3.330 3.380 966,975 -0.23(-6.37%)
Nov 25, 2024 3.580 3.750 3.520 3.610 2,919,618 +0.06(+1.69%)
Nov 22, 2024 3.450 3.630 3.385 3.550 516,969 +0.10(+2.90%)
Nov 21, 2024 3.480 3.510 3.360 3.450 651,511 -0.04(-1.15%)
Nov 20, 2024 3.330 3.500 3.295 3.490 447,641 +0.16(+4.80%)
Nov 19, 2024 3.240 3.355 3.165 3.330 579,078 +0.10(+3.10%)
Nov 18, 2024 3.440 3.450 3.215 3.230 675,345 -0.19(-5.56%)
Nov 15, 2024 3.470 3.530 3.360 3.420 890,406 -0.02(-0.58%)
Nov 14, 2024 3.550 3.605 3.405 3.440 969,010 -0.11(-3.10%)
Nov 13, 2024 3.560 3.600 3.400 3.550 662,912 +0.01(+0.28%)
Nov 12, 2024 3.510 3.640 3.430 3.540 796,659 -0.04(-1.12%)
Nov 11, 2024 3.390 3.600 3.230 3.580 654,050 +0.20(+5.76%)
Nov 08, 2024 3.450 3.635 3.370 3.385 481,987 -0.08(-2.17%)
Nov 07, 2024 4.010 4.010 3.340 3.460 2,362,652 -0.42(-10.82%)
Nov 06, 2024 4.000 4.150 3.795 3.880 876,927 +0.02(+0.52%)
Nov 05, 2024 3.730 3.870 3.700 3.860 314,140 +0.10(+2.66%)
Nov 04, 2024 3.730 3.820 3.655 3.760 319,614 -0.01(-0.27%)
Nov 01, 2024 3.650 3.780 3.610 3.770 367,093 +0.19(+5.31%)
Oct 31, 2024 3.520 3.665 3.520 3.580 185,308 +0.04(+1.13%)
Oct 30, 2024 3.540 3.630 3.520 3.540 279,457 -0.03(-0.84%)
Oct 29, 2024 3.645 3.645 3.495 3.570 187,538 -0.04(-1.11%)
Oct 28, 2024 3.600 3.740 3.590 3.610 324,789 +0.04(+1.12%)
Oct 25, 2024 3.830 3.830 3.560 3.570 336,337 -0.23(-6.05%)
Oct 24, 2024 3.870 3.870 3.765 3.800 278,996 -0.02(-0.52%)
Oct 23, 2024 3.810 3.865 3.741 3.820 307,019 -0.02(-0.52%)
Oct 22, 2024 3.740 3.875 3.640 3.840 240,205 +0.08(+2.13%)
Oct 21, 2024 3.770 3.900 3.720 3.760 284,082 -0.01(-0.27%)
Oct 18, 2024 3.790 3.810 3.750 3.770 209,312 -0.02(-0.53%)
Oct 17, 2024 3.870 3.870 3.740 3.790 177,463 -0.06(-1.56%)
Oct 16, 2024 3.830 3.895 3.790 3.850 184,616 +0.07(+1.85%)
Oct 15, 2024 3.870 3.872 3.730 3.780 178,392 -0.09(-2.33%)
Oct 14, 2024 3.870 3.925 3.830 3.870 220,104 -0.01(-0.26%)
Oct 11, 2024 3.760 3.880 3.670 3.880 302,761 +0.18(+4.86%)
Oct 10, 2024 3.660 3.900 3.630 3.700 413,427 +0.03(+0.82%)
Oct 09, 2024 3.880 3.910 3.655 3.670 292,131 -0.21(-5.41%)
Oct 08, 2024 3.790 3.890 3.750 3.880 406,062 +0.10(+2.65%)
Oct 07, 2024 3.670 3.800 3.635 3.780 391,172 +0.11(+3.00%)
Oct 04, 2024 3.700 3.738 3.590 3.670 252,497 +0.05(+1.38%)
Oct 03, 2024 3.790 3.790 3.605 3.620 221,184 -0.12(-3.21%)
Oct 02, 2024 3.750 3.785 3.620 3.740 410,829 +0.04(+1.08%)
Oct 01, 2024 3.890 3.890 3.690 3.700 340,661 -0.19(-4.88%)
Sep 30, 2024 3.850 3.975 3.790 3.890 413,194 +0.02(+0.52%)
Sep 27, 2024 3.970 3.980 3.850 3.870 396,028 -0.02(-0.51%)
Sep 26, 2024 3.880 3.938 3.800 3.890 337,909 +0.08(+2.10%)
Sep 25, 2024 3.890 3.943 3.780 3.810 243,468 -0.09(-2.31%)
Sep 24, 2024 3.970 3.990 3.880 3.900 179,180 -0.06(-1.52%)
Sep 23, 2024 4.130 4.200 3.940 3.960 357,831 -0.14(-3.41%)
Sep 20, 2024 4.290 4.290 4.035 4.100 794,251 -0.25(-5.75%)
Sep 19, 2024 4.210 4.410 4.120 4.350 432,221 +0.29(+7.14%)
Sep 18, 2024 4.070 4.250 3.990 4.060 277,370 -0.04(-0.98%)
Sep 17, 2024 4.160 4.235 4.005 4.100 321,929 -0.02(-0.49%)
Sep 16, 2024 4.080 4.255 3.985 4.120 331,297 +0.09(+2.23%)
Sep 13, 2024 4.000 4.150 3.985 4.030 239,011 +0.03(+0.75%)
Sep 12, 2024 3.940 4.070 3.820 4.000 252,296 +0.09(+2.30%)
Sep 11, 2024 3.940 3.980 3.795 3.910 291,202 -0.05(-1.26%)
Sep 10, 2024 3.980 3.985 3.760 3.960 371,012 +0.13(+3.39%)
Sep 09, 2024 3.820 3.860 3.720 3.830 352,096 +0.04(+1.06%)
Sep 06, 2024 3.960 3.970 3.730 3.790 317,938 -0.17(-4.29%)
Sep 05, 2024 3.920 4.130 3.870 3.960 181,145 +0.06(+1.54%)
Sep 04, 2024 4.080 4.080 3.900 3.900 246,221 -0.19(-4.65%)
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.