Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Maxcyte Inc
(NQ:
MXCT
)
3.740
+0.040 (+1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
4.250
4.300
4.030
4.090
317,823
-0.23(-5.32%)
Aug 30, 2024
4.330
4.430
4.100
4.320
440,233
+0.01(+0.23%)
Aug 29, 2024
4.300
4.400
4.270
4.310
698,725
+0.07(+1.65%)
Aug 28, 2024
4.230
4.320
4.140
4.240
430,047
+0.00(+0.00%)
Aug 27, 2024
4.300
4.379
4.220
4.240
312,030
-0.09(-2.08%)
Aug 26, 2024
4.400
4.400
4.220
4.330
292,936
-0.02(-0.46%)
Aug 23, 2024
4.160
4.380
4.150
4.350
336,887
+0.23(+5.58%)
Aug 22, 2024
4.240
4.270
4.090
4.120
192,714
-0.13(-3.06%)
Aug 21, 2024
4.200
4.270
4.090
4.250
171,259
+0.08(+1.92%)
Aug 20, 2024
4.270
4.340
4.105
4.170
300,272
-0.10(-2.34%)
Aug 19, 2024
4.120
4.270
3.910
4.270
223,484
+0.13(+3.14%)
Aug 16, 2024
4.100
4.160
4.015
4.140
290,967
+0.04(+0.98%)
Aug 15, 2024
4.070
4.150
3.970
4.100
280,224
+0.15(+3.80%)
Aug 14, 2024
4.040
4.050
3.930
3.950
276,219
-0.09(-2.23%)
Aug 13, 2024
4.070
4.200
4.000
4.040
302,910
+0.01(+0.25%)
Aug 12, 2024
4.190
4.410
4.015
4.030
364,086
-0.15(-3.59%)
Aug 09, 2024
4.160
4.290
4.060
4.180
369,615
+0.00(+0.00%)
Aug 08, 2024
4.160
4.350
4.095
4.180
451,278
+0.10(+2.45%)
Aug 07, 2024
4.630
4.630
3.995
4.080
703,169
-0.37(-8.31%)
Aug 06, 2024
4.340
4.450
4.210
4.450
372,752
+0.11(+2.53%)
Aug 05, 2024
4.000
4.380
3.980
4.340
510,599
-0.03(-0.69%)
Aug 02, 2024
4.340
4.500
4.200
4.370
441,818
-0.20(-4.38%)
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
.