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
)
4.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
5.100
5.290
4.980
5.090
667,933
-0.01(-0.20%)
Jan 30, 2024
5.110
5.220
4.885
5.100
500,552
-0.05(-0.97%)
Jan 29, 2024
5.020
5.150
4.875
5.150
479,687
+0.12(+2.39%)
Jan 26, 2024
5.140
5.180
5.000
5.030
433,522
-0.07(-1.37%)
Jan 25, 2024
5.170
5.225
5.085
5.100
518,143
+0.04(+0.79%)
Jan 24, 2024
5.180
5.200
5.010
5.060
644,045
-0.05(-0.98%)
Jan 23, 2024
5.040
5.290
5.000
5.110
2,139,981
+0.14(+2.82%)
Jan 22, 2024
5.200
5.317
4.945
4.970
598,673
-0.15(-2.93%)
Jan 19, 2024
5.290
5.290
4.975
5.120
772,503
-0.10(-1.92%)
Jan 18, 2024
5.200
5.305
5.095
5.220
503,373
+0.01(+0.19%)
Jan 17, 2024
5.160
5.245
5.070
5.210
475,620
-0.04(-0.76%)
Jan 16, 2024
5.310
5.320
5.180
5.250
721,872
-0.12(-2.33%)
Jan 12, 2024
5.440
5.545
5.250
5.375
554,289
+0.03(+0.47%)
Jan 11, 2024
5.260
5.440
5.115
5.350
863,374
+0.06(+1.13%)
Jan 10, 2024
5.190
5.360
5.089
5.290
839,350
+0.07(+1.34%)
Jan 09, 2024
4.980
5.330
4.870
5.220
2,110,366
+0.63(+13.73%)
Jan 08, 2024
4.630
4.695
4.455
4.590
604,600
-0.01(-0.22%)
Jan 05, 2024
4.550
4.815
4.390
4.600
884,272
+0.00(+0.00%)
Jan 04, 2024
4.500
4.610
4.375
4.600
557,994
+0.18(+4.07%)
Jan 03, 2024
4.850
4.900
4.335
4.420
1,209,839
-0.58(-11.60%)
Jan 02, 2024
4.670
5.010
4.600
5.000
981,686
+0.30(+6.38%)
Dec 29, 2023
4.570
4.707
4.522
4.700
625,005
+0.10(+2.17%)
Dec 28, 2023
4.450
4.615
4.450
4.600
459,405
+0.13(+2.91%)
Dec 27, 2023
4.510
4.580
4.420
4.470
575,572
-0.03(-0.67%)
Dec 26, 2023
4.620
4.620
4.420
4.500
687,771
-0.08(-1.75%)
Dec 22, 2023
4.640
4.685
4.500
4.580
521,782
+0.06(+1.33%)
Dec 21, 2023
4.750
4.760
4.450
4.520
625,591
-0.17(-3.62%)
Dec 20, 2023
5.000
5.000
4.680
4.690
1,234,504
-0.27(-5.44%)
Dec 19, 2023
4.600
4.970
4.560
4.960
1,271,780
+0.41(+9.01%)
Dec 18, 2023
4.630
4.740
4.530
4.550
636,340
-0.04(-0.87%)
Dec 15, 2023
5.070
5.070
4.520
4.590
1,883,234
-0.32(-6.52%)
Dec 14, 2023
5.050
5.143
4.870
4.910
760,907
-0.12(-2.39%)
Dec 13, 2023
4.930
5.040
4.490
5.030
1,823,369
+0.13(+2.65%)
Dec 12, 2023
4.900
4.990
4.660
4.900
3,356,302
-0.12(-2.39%)
Dec 11, 2023
4.880
5.100
4.820
5.020
979,200
+0.17(+3.51%)
Dec 08, 2023
5.030
5.090
4.560
4.850
2,786,667
-0.15(-3.00%)
Dec 07, 2023
5.110
5.210
4.980
5.000
895,300
-0.13(-2.53%)
Dec 06, 2023
5.290
5.350
5.110
5.130
753,381
-0.11(-2.10%)
Dec 05, 2023
5.070
5.285
5.000
5.240
765,460
+0.22(+4.38%)
Dec 04, 2023
4.910
5.035
4.800
5.020
928,537
+0.04(+0.80%)
Dec 01, 2023
4.730
5.000
4.640
4.980
871,727
+0.23(+4.84%)
Nov 30, 2023
4.850
4.910
4.720
4.750
472,132
-0.12(-2.46%)
Nov 29, 2023
4.850
5.030
4.832
4.870
828,021
+0.19(+4.06%)
Nov 28, 2023
4.610
4.710
4.575
4.680
442,242
+0.03(+0.65%)
Nov 27, 2023
4.620
4.720
4.530
4.650
587,523
-0.03(-0.64%)
Nov 24, 2023
4.470
4.805
4.470
4.680
507,029
+0.18(+4.00%)
Nov 22, 2023
4.350
4.500
4.260
4.500
572,303
+0.17(+3.93%)
Nov 21, 2023
4.500
4.580
4.280
4.330
1,012,240
-0.17(-3.78%)
Nov 20, 2023
4.150
4.515
4.140
4.500
1,038,870
+0.35(+8.43%)
Nov 17, 2023
4.000
4.170
3.925
4.150
1,042,728
+0.25(+6.41%)
Nov 16, 2023
3.740
3.970
3.720
3.900
1,118,014
+0.16(+4.28%)
Nov 15, 2023
3.700
3.835
3.680
3.740
739,725
+0.03(+0.81%)
Nov 14, 2023
3.600
3.770
3.580
3.710
1,027,250
+0.23(+6.61%)
Nov 13, 2023
3.330
3.510
3.290
3.480
721,368
+0.19(+5.78%)
Nov 10, 2023
3.320
3.355
3.150
3.290
795,806
+0.05(+1.54%)
Nov 09, 2023
3.250
3.650
3.240
3.240
1,170,899
-0.11(-3.28%)
Nov 08, 2023
3.440
3.440
3.335
3.350
700,443
-0.05(-1.47%)
Nov 07, 2023
3.550
3.550
3.380
3.400
657,684
-0.10(-2.86%)
Nov 06, 2023
3.410
3.510
3.330
3.500
958,875
+0.08(+2.34%)
Nov 03, 2023
3.500
3.610
3.410
3.420
1,122,737
-0.01(-0.29%)
Nov 02, 2023
3.320
3.490
3.230
3.430
1,365,748
+0.15(+4.57%)
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
.