Maxcyte Inc (NQ: MXCT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	4.010	4.010	3.340	3.460	2,362,652	-0.42(-10.82%)
Nov 06, 2024	4.000	4.150	3.795	3.880	876,927	+0.02(+0.52%)
Nov 05, 2024	3.730	3.870	3.700	3.860	314,140	+0.10(+2.66%)
Nov 04, 2024	3.730	3.820	3.655	3.760	319,614	-0.01(-0.27%)
Nov 01, 2024	3.650	3.780	3.610	3.770	367,093	+0.19(+5.31%)
Oct 31, 2024	3.520	3.665	3.520	3.580	185,308	+0.04(+1.13%)
Oct 30, 2024	3.540	3.630	3.520	3.540	279,457	-0.03(-0.84%)
Oct 29, 2024	3.645	3.645	3.495	3.570	187,538	-0.04(-1.11%)
Oct 28, 2024	3.600	3.740	3.590	3.610	324,789	+0.04(+1.12%)
Oct 25, 2024	3.830	3.830	3.560	3.570	336,337	-0.23(-6.05%)
Oct 24, 2024	3.870	3.870	3.765	3.800	278,996	-0.02(-0.52%)
Oct 23, 2024	3.810	3.865	3.741	3.820	307,019	-0.02(-0.52%)
Oct 22, 2024	3.740	3.875	3.640	3.840	240,205	+0.08(+2.13%)
Oct 21, 2024	3.770	3.900	3.720	3.760	284,082	-0.01(-0.27%)
Oct 18, 2024	3.790	3.810	3.750	3.770	209,312	-0.02(-0.53%)
Oct 17, 2024	3.870	3.870	3.740	3.790	177,463	-0.06(-1.56%)
Oct 16, 2024	3.830	3.895	3.790	3.850	184,616	+0.07(+1.85%)
Oct 15, 2024	3.870	3.872	3.730	3.780	178,392	-0.09(-2.33%)
Oct 14, 2024	3.870	3.925	3.830	3.870	220,104	-0.01(-0.26%)
Oct 11, 2024	3.760	3.880	3.670	3.880	302,761	+0.18(+4.86%)
Oct 10, 2024	3.660	3.900	3.630	3.700	413,427	+0.03(+0.82%)
Oct 09, 2024	3.880	3.910	3.655	3.670	292,131	-0.21(-5.41%)
Oct 08, 2024	3.790	3.890	3.750	3.880	406,062	+0.10(+2.65%)
Oct 07, 2024	3.670	3.800	3.635	3.780	391,172	+0.11(+3.00%)
Oct 04, 2024	3.700	3.738	3.590	3.670	252,497	+0.05(+1.38%)
Oct 03, 2024	3.790	3.790	3.605	3.620	221,184	-0.12(-3.21%)
Oct 02, 2024	3.750	3.785	3.620	3.740	410,829	+0.04(+1.08%)
Oct 01, 2024	3.890	3.890	3.690	3.700	340,661	-0.19(-4.88%)
Sep 30, 2024	3.850	3.975	3.790	3.890	413,194	+0.02(+0.52%)
Sep 27, 2024	3.970	3.980	3.850	3.870	396,028	-0.02(-0.51%)
Sep 26, 2024	3.880	3.938	3.800	3.890	337,909	+0.08(+2.10%)
Sep 25, 2024	3.890	3.943	3.780	3.810	243,468	-0.09(-2.31%)
Sep 24, 2024	3.970	3.990	3.880	3.900	179,180	-0.06(-1.52%)
Sep 23, 2024	4.130	4.200	3.940	3.960	357,831	-0.14(-3.41%)
Sep 20, 2024	4.290	4.290	4.035	4.100	794,251	-0.25(-5.75%)
Sep 19, 2024	4.210	4.410	4.120	4.350	432,221	+0.29(+7.14%)
Sep 18, 2024	4.070	4.250	3.990	4.060	277,370	-0.04(-0.98%)
Sep 17, 2024	4.160	4.235	4.005	4.100	321,929	-0.02(-0.49%)
Sep 16, 2024	4.080	4.255	3.985	4.120	331,297	+0.09(+2.23%)
Sep 13, 2024	4.000	4.150	3.985	4.030	239,011	+0.03(+0.75%)
Sep 12, 2024	3.940	4.070	3.820	4.000	252,296	+0.09(+2.30%)
Sep 11, 2024	3.940	3.980	3.795	3.910	291,202	-0.05(-1.26%)
Sep 10, 2024	3.980	3.985	3.760	3.960	371,012	+0.13(+3.39%)
Sep 09, 2024	3.820	3.860	3.720	3.830	352,096	+0.04(+1.06%)
Sep 06, 2024	3.960	3.970	3.730	3.790	317,938	-0.17(-4.29%)
Sep 05, 2024	3.920	4.130	3.870	3.960	181,145	+0.06(+1.54%)
Sep 04, 2024	4.080	4.080	3.900	3.900	246,221	-0.19(-4.65%)

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.