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 (%)
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%)
Feb 01, 2024
5.090
5.210
4.985
5.190
645,063
+0.10(+1.96%)
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%)
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
.