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

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

2.760 +0.050 (+1.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 2.700 2.755 2.640 2.710 485,752 -0.02(-0.73%)
Mar 31, 2025 2.660 2.770 2.620 2.730 524,647 +0.00(+0.00%)
Mar 28, 2025 2.790 2.820 2.701 2.730 279,119 -0.09(-3.19%)
Mar 27, 2025 2.810 2.900 2.715 2.820 522,473 +0.04(+1.44%)
Mar 26, 2025 3.100 3.100 2.770 2.780 475,238 -0.32(-10.32%)
Mar 25, 2025 3.070 3.120 2.990 3.100 438,367 -0.05(-1.59%)
Mar 24, 2025 3.140 3.170 3.070 3.150 415,467 +0.06(+1.94%)
Mar 21, 2025 3.000 3.109 2.970 3.090 1,083,993 +0.02(+0.65%)
Mar 20, 2025 3.210 3.240 3.060 3.070 627,601 -0.20(-6.12%)
Mar 19, 2025 3.200 3.300 3.135 3.270 604,430 +0.08(+2.51%)
Mar 18, 2025 3.220 3.220 3.140 3.190 584,996 -0.07(-2.15%)
Mar 17, 2025 3.330 3.330 3.140 3.260 826,492 -0.03(-0.91%)
Mar 14, 2025 3.100 3.315 3.020 3.290 1,138,161 +0.23(+7.52%)
Mar 13, 2025 3.170 3.195 2.980 3.060 628,918 -0.12(-3.77%)
Mar 12, 2025 3.110 3.250 2.760 3.180 2,142,693 -0.29(-8.36%)
Mar 11, 2025 3.420 3.470 3.315 3.470 572,041 +0.05(+1.46%)
Mar 10, 2025 3.450 3.495 3.280 3.420 702,234 -0.09(-2.56%)
Mar 07, 2025 3.510 3.580 3.330 3.510 774,005 +0.00(+0.00%)
Mar 06, 2025 3.480 3.580 3.400 3.510 682,632 -0.03(-0.85%)
Mar 05, 2025 3.440 3.570 3.435 3.540 884,882 +0.11(+3.21%)
Mar 04, 2025 3.410 3.515 3.305 3.430 762,798 +0.02(+0.59%)
Mar 03, 2025 3.360 3.465 3.310 3.410 848,140 +0.07(+2.10%)
Feb 28, 2025 3.410 3.498 3.310 3.340 683,821 -0.09(-2.62%)
Feb 27, 2025 3.530 3.530 3.375 3.430 626,651 -0.11(-3.11%)
Feb 26, 2025 3.630 3.690 3.410 3.540 1,149,678 -0.08(-2.21%)
Feb 25, 2025 3.780 3.970 3.600 3.620 603,781 -0.15(-3.98%)
Feb 24, 2025 3.910 3.955 3.770 3.770 275,513 -0.08(-2.08%)
Feb 21, 2025 4.020 4.080 3.810 3.850 348,701 -0.11(-2.78%)
Feb 20, 2025 3.960 4.040 3.915 3.960 237,128 -0.01(-0.25%)
Feb 19, 2025 3.990 4.060 3.940 3.970 282,454 -0.05(-1.24%)
Feb 18, 2025 4.190 4.210 3.955 4.020 553,902 -0.15(-3.60%)
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%)
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.