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 (%)
May 31, 2023
3.960
4.110
3.950
4.080
685,390
+0.08(+2.00%)
May 30, 2023
4.100
4.140
3.945
4.000
250,527
-0.09(-2.20%)
May 26, 2023
4.050
4.150
4.035
4.090
296,130
+0.05(+1.24%)
May 25, 2023
4.040
4.081
3.990
4.040
437,691
+0.00(+0.00%)
May 24, 2023
4.050
4.060
3.910
4.040
341,817
-0.03(-0.74%)
May 23, 2023
4.090
4.185
4.030
4.070
588,402
-0.03(-0.73%)
May 22, 2023
3.860
4.190
3.810
4.100
694,648
+0.27(+7.05%)
May 19, 2023
3.840
3.860
3.567
3.830
2,164,094
+0.08(+2.13%)
May 18, 2023
3.760
3.800
3.690
3.750
358,292
-0.06(-1.57%)
May 17, 2023
3.760
3.830
3.670
3.810
556,911
+0.12(+3.25%)
May 16, 2023
3.770
3.810
3.570
3.690
601,684
-0.09(-2.38%)
May 15, 2023
3.840
3.890
3.685
3.780
555,818
-0.05(-1.18%)
May 12, 2023
3.790
3.910
3.700
3.825
717,952
+0.10(+2.55%)
May 11, 2023
4.070
4.180
3.665
3.730
1,667,886
-0.92(-19.78%)
May 10, 2023
4.840
4.880
4.650
4.650
344,918
-0.03(-0.64%)
May 09, 2023
4.770
4.770
4.660
4.680
199,562
-0.06(-1.27%)
May 08, 2023
4.760
4.760
4.610
4.740
298,861
-0.02(-0.42%)
May 05, 2023
4.800
4.870
4.720
4.760
280,856
+0.03(+0.63%)
May 04, 2023
4.880
4.930
4.710
4.730
308,097
-0.18(-3.67%)
May 03, 2023
4.760
5.030
4.750
4.910
315,602
+0.18(+3.81%)
May 02, 2023
4.820
4.860
4.635
4.730
859,417
-0.12(-2.47%)
May 01, 2023
5.000
5.020
4.785
4.850
309,932
-0.15(-3.00%)
Apr 28, 2023
4.810
5.060
4.760
5.000
256,278
+0.17(+3.52%)
Apr 27, 2023
4.690
4.849
4.600
4.830
251,507
+0.19(+4.09%)
Apr 26, 2023
4.650
4.710
4.595
4.640
412,204
-0.06(-1.28%)
Apr 25, 2023
4.920
4.935
4.620
4.700
1,057,308
-0.29(-5.81%)
Apr 24, 2023
5.040
5.050
4.880
4.990
387,035
-0.06(-1.19%)
Apr 21, 2023
5.000
5.080
4.960
5.050
247,015
+0.04(+0.80%)
Apr 20, 2023
4.990
5.100
4.930
5.010
204,303
-0.03(-0.60%)
Apr 19, 2023
5.100
5.160
4.970
5.040
133,849
-0.12(-2.33%)
Apr 18, 2023
5.300
5.300
5.122
5.160
260,169
-0.08(-1.53%)
Apr 17, 2023
5.350
5.420
5.215
5.240
271,244
-0.11(-2.06%)
Apr 14, 2023
5.320
5.385
5.220
5.350
377,639
+0.03(+0.56%)
Apr 13, 2023
5.180
5.470
5.180
5.320
359,127
+0.15(+2.90%)
Apr 12, 2023
5.000
5.290
4.960
5.170
517,766
+0.22(+4.44%)
Apr 11, 2023
4.910
5.030
4.860
4.950
522,586
+0.06(+1.23%)
Apr 10, 2023
4.990
5.010
4.835
4.890
264,276
-0.15(-2.98%)
Apr 06, 2023
4.980
5.100
4.900
5.040
525,938
+0.06(+1.20%)
Apr 05, 2023
4.900
5.030
4.800
4.980
610,491
+0.03(+0.61%)
Apr 04, 2023
4.770
5.070
4.670
4.950
689,456
+0.16(+3.34%)
Apr 03, 2023
4.910
5.015
4.770
4.790
439,951
-0.16(-3.23%)
Mar 31, 2023
4.740
5.020
4.620
4.950
856,977
+0.25(+5.32%)
Mar 30, 2023
4.610
4.745
4.500
4.700
881,514
+0.29(+6.58%)
Mar 29, 2023
4.130
4.450
4.070
4.410
770,283
+0.33(+8.09%)
Mar 28, 2023
4.120
4.120
4.000
4.080
506,336
-0.03(-0.73%)
Mar 27, 2023
4.210
4.305
4.020
4.110
291,461
+0.02(+0.49%)
Mar 24, 2023
3.990
4.140
3.930
4.090
376,450
+0.06(+1.49%)
Mar 23, 2023
4.140
4.320
4.020
4.030
382,663
-0.10(-2.42%)
Mar 22, 2023
4.340
4.340
4.120
4.130
446,137
-0.25(-5.71%)
Mar 21, 2023
4.250
4.465
4.200
4.380
517,016
+0.19(+4.53%)
Mar 20, 2023
4.480
4.480
4.145
4.190
750,937
-0.27(-6.05%)
Mar 17, 2023
4.420
4.470
4.260
4.460
933,790
-0.01(-0.22%)
Mar 16, 2023
4.150
4.530
4.050
4.470
617,549
+0.27(+6.43%)
Mar 15, 2023
4.050
4.270
4.000
4.200
1,471,935
+0.11(+2.69%)
Mar 14, 2023
4.240
4.240
4.020
4.090
931,178
-0.03(-0.73%)
Mar 13, 2023
4.280
4.420
4.110
4.120
1,207,430
-0.27(-6.15%)
Mar 10, 2023
4.580
4.650
4.330
4.390
471,564
-0.21(-4.57%)
Mar 09, 2023
4.620
4.840
4.595
4.600
577,323
+0.00(+0.00%)
Mar 08, 2023
4.450
4.710
4.375
4.600
522,859
+0.20(+4.55%)
Mar 07, 2023
4.390
4.480
4.320
4.400
629,036
-0.01(-0.23%)
Mar 06, 2023
4.770
4.770
4.380
4.410
284,691
-0.36(-7.55%)
Mar 03, 2023
4.760
4.835
4.590
4.770
545,500
+0.03(+0.63%)
Mar 02, 2023
4.400
4.740
4.388
4.740
316,685
+0.31(+7.00%)
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
.