Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.630 +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 1.640 1.680 1.600 1.630 504,528 +0.01(+0.62%)
Oct 23, 2025 1.640 1.680 1.610 1.620 525,503 -0.03(-1.82%)
Oct 22, 2025 1.680 1.690 1.625 1.650 577,267 -0.06(-3.51%)
Oct 21, 2025 1.750 1.750 1.690 1.710 309,728 -0.04(-2.29%)
Oct 20, 2025 1.630 1.760 1.620 1.750 447,765 +0.14(+8.70%)
Oct 17, 2025 1.760 1.790 1.600 1.610 434,168 -0.16(-9.04%)
Oct 16, 2025 1.820 1.865 1.755 1.770 574,675 -0.06(-3.28%)
Oct 15, 2025 1.660 1.840 1.650 1.830 738,687 +0.18(+10.91%)
Oct 14, 2025 1.590 1.670 1.530 1.650 470,980 +0.05(+3.12%)
Oct 13, 2025 1.560 1.615 1.530 1.600 492,985 +0.06(+3.90%)
Oct 10, 2025 1.620 1.630 1.515 1.540 727,176 -0.08(-4.94%)
Oct 09, 2025 1.700 1.710 1.610 1.620 352,889 -0.08(-4.71%)
Oct 08, 2025 1.590 1.710 1.570 1.700 506,394 +0.15(+9.68%)
Oct 07, 2025 1.680 1.686 1.550 1.550 585,307 -0.10(-6.06%)
Oct 06, 2025 1.760 1.770 1.640 1.650 749,210 -0.06(-3.51%)
Oct 03, 2025 1.660 1.750 1.660 1.710 882,677 +0.10(+6.21%)
Oct 02, 2025 1.610 1.630 1.570 1.610 629,338 +0.01(+0.63%)
Oct 01, 2025 1.550 1.680 1.550 1.600 1,201,793 +0.02(+1.27%)
Sep 30, 2025 1.510 1.595 1.455 1.580 1,073,210 +0.08(+5.33%)
Sep 29, 2025 1.530 1.576 1.490 1.500 917,173 -0.03(-1.96%)
Sep 26, 2025 1.530 1.560 1.510 1.530 711,237 +0.00(+0.00%)
Sep 25, 2025 1.630 1.650 1.505 1.530 941,123 -0.13(-7.83%)
Sep 24, 2025 1.720 1.765 1.650 1.660 1,499,135 -0.05(-2.92%)
Sep 23, 2025 1.580 1.798 1.575 1.710 2,130,697 +0.16(+10.32%)
Sep 22, 2025 1.510 1.590 1.500 1.550 931,174 +0.03(+1.97%)
Sep 19, 2025 1.610 1.619 1.500 1.520 1,004,555 -0.10(-6.17%)
Sep 18, 2025 1.500 1.630 1.500 1.620 594,271 +0.12(+8.00%)
Sep 17, 2025 1.500 1.550 1.480 1.500 643,324 +0.02(+1.35%)
Sep 16, 2025 1.440 1.490 1.440 1.480 574,200 +0.03(+2.07%)
Sep 15, 2025 1.460 1.475 1.442 1.450 281,241 +0.00(+0.00%)
Sep 12, 2025 1.490 1.490 1.415 1.450 476,385 -0.03(-2.03%)
Sep 11, 2025 1.400 1.480 1.390 1.480 523,933 +0.06(+4.23%)
Sep 10, 2025 1.420 1.470 1.395 1.420 628,864 +0.00(+0.00%)
Sep 09, 2025 1.410 1.470 1.405 1.420 534,881 +0.01(+0.71%)
Sep 08, 2025 1.420 1.430 1.380 1.410 426,942 +0.00(+0.00%)
Sep 05, 2025 1.350 1.435 1.350 1.410 488,208 +0.05(+3.68%)
Sep 04, 2025 1.360 1.380 1.335 1.360 487,982 -0.02(-1.45%)
Sep 03, 2025 1.340 1.390 1.320 1.380 834,104 +0.04(+2.99%)
Sep 02, 2025 1.350 1.396 1.335 1.340 688,912 -0.05(-3.60%)
Aug 29, 2025 1.400 1.420 1.375 1.390 580,014 +0.00(+0.00%)
Aug 28, 2025 1.400 1.430 1.390 1.390 368,506 -0.01(-0.71%)
Aug 27, 2025 1.390 1.420 1.380 1.400 440,342 +0.01(+0.72%)
Aug 26, 2025 1.390 1.410 1.380 1.390 956,930 +0.00(+0.00%)
Aug 25, 2025 1.440 1.440 1.373 1.390 724,134 -0.03(-2.11%)
Aug 22, 2025 1.430 1.480 1.400 1.420 2,011,683 +0.00(+0.00%)
Aug 21, 2025 1.370 1.430 1.370 1.420 620,682 +0.03(+2.16%)
Aug 20, 2025 1.400 1.440 1.370 1.390 1,126,729 -0.01(-0.71%)
Aug 19, 2025 1.400 1.430 1.365 1.400 1,301,250 +0.00(+0.00%)
Aug 18, 2025 1.380 1.455 1.340 1.400 2,546,337 +0.04(+2.94%)
Aug 15, 2025 1.430 1.450 1.350 1.360 917,541 -0.05(-3.55%)
Aug 14, 2025 1.510 1.540 1.380 1.410 2,357,831 +0.03(+2.17%)
Aug 13, 2025 1.310 1.450 1.290 1.380 2,119,791 +0.11(+8.66%)
Aug 12, 2025 1.340 1.350 1.260 1.270 1,141,882 -0.05(-3.79%)
Aug 11, 2025 1.360 1.420 1.300 1.320 1,040,591 -0.06(-4.35%)
Aug 08, 2025 1.450 1.500 1.360 1.380 1,395,613 -0.05(-3.50%)
Aug 07, 2025 1.700 1.740 1.380 1.430 3,154,740 -0.61(-29.90%)
Aug 06, 2025 2.070 2.150 2.015 2.040 599,363 -0.02(-0.97%)
Aug 05, 2025 2.110 2.190 2.040 2.060 341,164 -0.02(-0.96%)
Aug 04, 2025 2.080 2.095 2.020 2.080 491,038 +0.04(+1.96%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.