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 24, 2024
4.470
4.610
4.435
4.540
252,425
+0.00(+0.00%)
May 23, 2024
4.640
4.650
4.490
4.540
225,073
-0.06(-1.30%)
May 22, 2024
4.630
4.845
4.530
4.600
483,295
-0.02(-0.43%)
May 21, 2024
4.730
4.900
4.540
4.620
298,121
-0.13(-2.74%)
May 20, 2024
4.660
4.775
4.612
4.750
245,837
+0.08(+1.71%)
May 17, 2024
4.850
4.885
4.660
4.670
271,236
-0.13(-2.71%)
May 16, 2024
4.760
4.880
4.734
4.800
276,372
+0.03(+0.63%)
May 15, 2024
4.580
4.790
4.545
4.770
352,512
+0.23(+5.07%)
May 14, 2024
4.740
4.825
4.540
4.540
581,180
-0.17(-3.61%)
May 13, 2024
4.740
4.820
4.675
4.710
194,081
-0.03(-0.63%)
May 10, 2024
4.700
4.785
4.600
4.740
358,721
+0.01(+0.21%)
May 09, 2024
4.690
4.790
4.450
4.730
896,263
+0.09(+1.94%)
May 08, 2024
3.940
5.140
3.940
4.640
2,824,909
+0.71(+18.07%)
May 07, 2024
3.900
3.952
3.790
3.930
315,268
+0.02(+0.51%)
May 06, 2024
3.780
3.915
3.780
3.910
371,165
+0.14(+3.71%)
May 03, 2024
3.950
3.950
3.740
3.770
477,877
-0.06(-1.57%)
May 02, 2024
3.800
3.848
3.620
3.830
517,179
+0.05(+1.32%)
May 01, 2024
3.640
3.900
3.610
3.780
651,479
+0.15(+4.13%)
Apr 30, 2024
3.650
3.710
3.570
3.630
516,032
-0.03(-0.82%)
Apr 29, 2024
3.700
3.780
3.630
3.660
341,756
-0.05(-1.35%)
Apr 26, 2024
3.670
3.740
3.585
3.710
340,219
+0.02(+0.54%)
Apr 25, 2024
3.670
3.750
3.600
3.690
429,356
-0.05(-1.34%)
Apr 24, 2024
3.770
3.800
3.671
3.740
380,299
-0.06(-1.58%)
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
4.005
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%)
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
.