Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MaxCyte, Inc. - Common Stock (NQ: MXCT )

4.170 +0.100 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.100 4.320 4.100 4.170 538,476 +0.10(+2.46%)
Feb 13, 2025 4.270 4.290 4.065 4.070 277,556 -0.13(-3.10%)
Feb 12, 2025 4.110 4.225 4.060 4.200 332,319 +0.06(+1.45%)
Feb 11, 2025 4.280 4.342 4.110 4.140 345,011 -0.22(-5.05%)
Feb 10, 2025 4.420 4.420 4.220 4.360 405,655 -0.03(-0.68%)
Feb 07, 2025 4.460 4.490 4.361 4.390 424,468 -0.09(-2.01%)
Feb 06, 2025 4.670 4.670 4.445 4.480 330,839 -0.14(-3.03%)
Feb 05, 2025 4.550 4.630 4.480 4.620 349,509 +0.12(+2.67%)
Feb 04, 2025 4.320 4.510 4.260 4.500 338,289 +0.15(+3.45%)
Feb 03, 2025 4.380 4.470 4.260 4.350 416,744 -0.16(-3.55%)
Jan 31, 2025 4.590 4.740 4.495 4.510 419,515 -0.08(-1.74%)
Jan 30, 2025 4.740 4.900 4.580 4.590 627,778 -0.05(-1.08%)
Jan 29, 2025 4.750 4.900 4.525 4.640 502,477 -0.04(-0.85%)
Jan 28, 2025 4.520 4.740 4.470 4.680 907,867 +0.16(+3.54%)
Jan 27, 2025 4.520 4.729 4.490 4.520 643,353 -0.14(-3.00%)
Jan 24, 2025 4.720 4.850 4.600 4.660 682,308 -0.10(-2.10%)
Jan 23, 2025 5.020 5.115 4.670 4.760 972,330 -0.30(-5.93%)
Jan 22, 2025 5.070 5.140 4.980 5.060 440,273 -0.04(-0.78%)
Jan 21, 2025 5.050 5.200 4.950 5.100 895,932 +0.16(+3.24%)
Jan 17, 2025 4.810 5.020 4.740 4.940 648,042 +0.19(+4.00%)
Jan 16, 2025 4.840 4.955 4.640 4.750 629,783 -0.07(-1.45%)
Jan 15, 2025 4.810 4.920 4.680 4.820 702,197 +0.18(+3.88%)
Jan 14, 2025 4.850 5.090 4.560 4.640 1,018,515 -0.27(-5.50%)
Jan 13, 2025 4.330 4.960 4.330 4.910 1,214,794 +0.51(+11.59%)
Jan 10, 2025 4.450 4.460 4.220 4.400 521,342 -0.17(-3.72%)
Jan 08, 2025 4.330 4.630 4.240 4.570 791,926 +0.19(+4.34%)
Jan 07, 2025 4.280 4.410 4.135 4.380 758,606 +0.08(+1.86%)
Jan 06, 2025 4.400 4.480 4.250 4.300 389,554 -0.09(-2.05%)
Jan 03, 2025 4.190 4.475 4.180 4.390 291,165 +0.24(+5.78%)
Jan 02, 2025 4.020 4.250 4.015 4.150 438,072 -0.01(-0.24%)
Dec 31, 2024 4.160 0 +0.05(+1.22%)
Dec 30, 2024 4.180 4.180 4.050 4.110 309,326 -0.02(-0.48%)
Dec 27, 2024 4.040 4.190 3.965 4.130 365,564 +0.06(+1.47%)
Dec 26, 2024 4.000 4.110 3.995 4.070 258,256 -0.04(-0.97%)
Dec 24, 2024 4.050 4.120 3.970 4.110 199,830 +0.05(+1.23%)
Dec 23, 2024 4.170 4.205 3.975 4.060 316,063 -0.18(-4.25%)
Dec 20, 2024 4.020 4.405 4.020 4.240 923,443 +0.10(+2.42%)
Dec 19, 2024 4.190 4.260 3.980 4.140 475,500 -0.05(-1.19%)
Dec 18, 2024 4.300 4.550 4.105 4.190 457,724 -0.08(-1.87%)
Dec 17, 2024 4.370 4.470 4.245 4.270 483,170 -0.12(-2.73%)
Dec 16, 2024 4.250 4.415 4.230 4.390 414,551 +0.11(+2.57%)
Dec 13, 2024 4.310 4.360 4.090 4.280 408,413 -0.06(-1.38%)
Dec 12, 2024 4.420 4.470 4.220 4.340 353,305 -0.09(-2.03%)
Dec 11, 2024 4.140 4.450 4.140 4.430 500,546 +0.24(+5.73%)
Dec 10, 2024 4.170 4.250 4.100 4.190 971,790 +0.02(+0.48%)
Dec 09, 2024 3.660 4.350 3.650 4.170 990,359 +0.57(+15.83%)
Dec 06, 2024 3.610 3.705 3.580 3.600 294,691 +0.02(+0.56%)
Dec 05, 2024 3.650 3.680 3.580 3.580 494,651 -0.09(-2.45%)
Dec 04, 2024 3.580 3.700 3.525 3.670 442,840 +0.09(+2.51%)
Dec 03, 2024 3.630 3.630 3.495 3.580 628,607 -0.05(-1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.