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

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

2.740 +0.080 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 2.690 2.860 2.660 2.740 603,720 +0.08(+3.01%)
May 06, 2025 2.640 2.765 2.600 2.660 2,374,052 -0.01(-0.37%)
May 05, 2025 2.790 2.800 2.650 2.670 388,910 -0.15(-5.32%)
May 02, 2025 2.830 2.875 2.800 2.820 243,156 +0.03(+1.08%)
May 01, 2025 2.850 2.875 2.755 2.790 315,952 -0.05(-1.76%)
Apr 30, 2025 2.860 2.885 2.800 2.840 562,319 -0.07(-2.41%)
Apr 29, 2025 2.920 2.930 2.870 2.910 494,490 -0.01(-0.34%)
Apr 28, 2025 2.880 2.955 2.830 2.920 868,533 +0.04(+1.39%)
Apr 25, 2025 2.850 2.880 2.790 2.880 289,873 +0.04(+1.41%)
Apr 24, 2025 2.820 2.890 2.780 2.840 429,366 +0.03(+1.07%)
Apr 23, 2025 2.780 2.890 2.710 2.810 1,412,827 +0.08(+2.93%)
Apr 22, 2025 2.610 2.840 2.610 2.730 629,031 +0.16(+6.23%)
Apr 21, 2025 2.570 2.675 2.530 2.570 545,524 -0.04(-1.53%)
Apr 17, 2025 2.530 2.630 2.525 2.610 472,309 +0.06(+2.35%)
Apr 16, 2025 2.630 2.670 2.500 2.550 694,208 -0.10(-3.77%)
Apr 15, 2025 2.410 2.740 2.290 2.650 1,378,637 +0.05(+1.92%)
Apr 14, 2025 2.620 2.720 2.510 2.600 693,253 +0.02(+0.78%)
Apr 11, 2025 2.330 2.580 2.300 2.580 445,473 +0.24(+10.26%)
Apr 10, 2025 2.530 2.530 2.210 2.340 1,158,168 -0.19(-7.51%)
Apr 09, 2025 2.290 2.595 2.250 2.530 791,450 +0.20(+8.58%)
Apr 08, 2025 2.550 2.550 2.250 2.330 681,684 -0.14(-5.67%)
Apr 07, 2025 2.360 2.550 2.290 2.470 758,144 +0.02(+0.82%)
Apr 04, 2025 2.480 2.535 2.410 2.450 587,905 -0.15(-5.77%)
Apr 03, 2025 2.680 2.790 2.535 2.600 750,901 -0.16(-5.80%)
Apr 02, 2025 2.670 2.785 2.630 2.760 316,925 +0.05(+1.85%)
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%)
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 Of Service.