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

Maxcyte Inc (NQ: MXCT )

3.800 -0.160 (-4.04%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 3.970 4.115 3.780 3.800 569,042 -0.16(-4.04%)
Apr 22, 2024 3.960 3.970 3.865 3.960 748,618 +0.01(+0.25%)
Apr 19, 2024 3.850 3.970 3.810 3.950 534,111 +0.07(+1.80%)
Apr 18, 2024 3.940 3.940 3.820 3.880 529,592 -0.06(-1.52%)
Apr 17, 2024 3.990 4.005 3.870 3.940 825,008 -0.05(-1.25%)
Apr 16, 2024 3.850 4.000 3.820 3.990 500,155 +0.11(+2.84%)
Apr 15, 2024 4.000 4.000 3.840 3.880 279,668 -0.12(-3.00%)
Apr 12, 2024 4.120 4.150 4.000 4.000 513,140 -0.13(-3.15%)
Apr 11, 2024 4.090 4.145 4.045 4.130 284,952 +0.04(+0.98%)
Apr 10, 2024 4.100 4.175 4.070 4.090 351,252 -0.06(-1.45%)
Apr 09, 2024 4.140 4.225 4.120 4.150 269,215 +0.01(+0.24%)
Apr 08, 2024 4.130 4.195 4.100 4.140 171,261 -0.01(-0.24%)
Apr 05, 2024 4.120 4.230 4.070 4.150 285,152 +0.03(+0.73%)
Apr 04, 2024 4.250 4.270 4.095 4.120 860,469 -0.13(-3.06%)
Apr 03, 2024 4.060 4.260 4.050 4.250 608,690 +0.14(+3.41%)
Apr 02, 2024 4.220 4.220 4.065 4.110 407,684 -0.08(-1.91%)
Apr 01, 2024 4.190 4.210 4.040 4.190 524,486 +0.00(+0.00%)
Mar 28, 2024 4.310 4.340 4.155 4.190 609,733 -0.13(-3.01%)
Mar 27, 2024 4.410 4.496 4.210 4.320 616,486 -0.02(-0.46%)
Mar 26, 2024 4.490 4.490 4.340 4.340 417,734 -0.01(-0.23%)
Mar 25, 2024 4.390 4.455 4.310 4.350 377,098 -0.07(-1.58%)
Mar 22, 2024 4.480 4.530 4.420 4.420 499,562 -0.09(-2.00%)
Mar 21, 2024 4.500 4.610 4.435 4.510 670,864 +0.01(+0.22%)
Mar 20, 2024 4.400 4.585 4.340 4.500 485,689 +0.04(+0.90%)
Mar 19, 2024 4.150 4.560 4.075 4.460 772,712 +0.29(+6.95%)
Mar 18, 2024 4.280 4.300 4.070 4.170 560,902 -0.14(-3.25%)
Mar 15, 2024 4.190 4.390 4.145 4.310 859,423 +0.11(+2.62%)
Mar 14, 2024 4.140 4.340 4.045 4.200 1,012,422 +0.04(+0.96%)
Mar 13, 2024 4.050 4.410 3.980 4.160 1,103,267 +0.18(+4.52%)
Mar 12, 2024 3.960 4.000 3.850 3.980 907,820 +0.01(+0.25%)
Mar 11, 2024 3.960 4.055 3.935 3.970 663,828 +0.03(+0.76%)
Mar 08, 2024 4.060 4.100 3.925 3.940 475,109 -0.08(-1.99%)
Mar 07, 2024 4.000 4.050 3.970 4.020 919,706 +0.02(+0.50%)
Mar 06, 2024 4.040 4.110 3.930 4.000 1,138,697 -0.10(-2.44%)
Mar 05, 2024 4.630 4.630 4.030 4.100 984,161 -0.57(-12.21%)
Mar 04, 2024 4.690 4.715 4.600 4.670 284,276 -0.04(-0.85%)
Mar 01, 2024 4.600 4.800 4.560 4.710 474,640 +0.11(+2.39%)
Feb 29, 2024 4.670 4.700 4.525 4.600 549,078 +0.02(+0.44%)
Feb 28, 2024 4.700 4.700 4.570 4.580 299,772 -0.07(-1.51%)
Feb 27, 2024 4.540 4.680 4.502 4.650 327,486 +0.11(+2.42%)
Feb 26, 2024 4.590 4.660 4.465 4.540 350,308 -0.05(-1.09%)
Feb 23, 2024 4.550 4.645 4.480 4.590 281,818 +0.08(+1.77%)
Feb 22, 2024 4.480 4.570 4.470 4.510 309,657 +0.01(+0.22%)
Feb 21, 2024 4.610 4.610 4.405 4.500 543,309 -0.06(-1.32%)
Feb 20, 2024 4.610 4.680 4.500 4.560 465,758 -0.16(-3.39%)
Feb 16, 2024 4.830 4.845 4.640 4.720 423,747 -0.07(-1.46%)
Feb 15, 2024 4.680 4.860 4.575 4.790 882,320 +0.12(+2.57%)
Feb 14, 2024 4.850 4.875 4.620 4.670 867,114 -0.08(-1.68%)
Feb 13, 2024 4.770 4.865 4.710 4.750 665,787 -0.20(-4.04%)
Feb 12, 2024 4.910 5.020 4.825 4.950 835,865 +0.06(+1.23%)
Feb 09, 2024 4.900 4.940 4.845 4.890 357,369 +0.04(+0.82%)
Feb 08, 2024 4.800 4.925 4.730 4.850 521,322 +0.04(+0.83%)
Feb 07, 2024 5.040 5.040 4.730 4.810 502,068 -0.13(-2.63%)
Feb 06, 2024 4.870 5.000 4.870 4.940 448,860 +0.00(+0.00%)
Feb 05, 2024 5.100 5.115 4.820 4.940 710,722 -0.21(-4.08%)
Feb 02, 2024 5.150 5.240 5.030 5.150 512,222 -0.04(-0.77%)
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.