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)

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 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 (%)
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%)
Aug 01, 2025 2.020 2.060 1.965 2.040 597,721 -0.02(-0.97%)
Jul 31, 2025 2.080 2.101 2.020 2.060 401,667 -0.05(-2.37%)
Jul 30, 2025 2.110 2.170 2.100 2.110 419,214 -0.01(-0.47%)
Jul 29, 2025 2.280 2.280 2.110 2.120 304,170 -0.14(-6.19%)
Jul 28, 2025 2.260 2.305 2.260 2.260 300,504 +0.01(+0.44%)
Jul 25, 2025 2.260 2.270 2.180 2.250 334,986 -0.02(-0.88%)
Jul 24, 2025 2.290 2.330 2.240 2.270 280,605 -0.06(-2.58%)
Jul 23, 2025 2.260 2.370 2.255 2.330 733,369 +0.09(+4.02%)
Jul 22, 2025 2.130 2.295 2.120 2.240 530,742 +0.14(+6.67%)
Jul 21, 2025 2.030 2.140 2.020 2.100 536,740 +0.08(+3.96%)
Jul 18, 2025 2.190 2.190 2.020 2.020 387,729 -0.13(-6.05%)
Jul 17, 2025 2.140 2.190 2.110 2.150 437,071 +0.03(+1.42%)
Jul 16, 2025 2.130 2.145 2.070 2.120 442,339 +0.01(+0.47%)
Jul 15, 2025 2.260 2.280 2.100 2.110 559,271 -0.13(-5.80%)
Jul 14, 2025 2.210 2.260 2.190 2.240 545,043 +0.02(+0.90%)
Jul 11, 2025 2.250 2.280 2.200 2.220 350,101 -0.06(-2.63%)
Jul 10, 2025 2.250 2.305 2.210 2.280 665,121 +0.03(+1.33%)
Jul 09, 2025 2.250 2.290 2.195 2.250 369,946 +0.03(+1.35%)
Jul 08, 2025 2.170 2.250 2.170 2.220 648,379 +0.05(+2.30%)
Jul 07, 2025 2.200 2.265 2.155 2.170 615,762 -0.06(-2.91%)
Jul 03, 2025 2.240 2.300 2.220 2.235 161,333 -0.01(-0.22%)
Jul 02, 2025 2.180 2.270 2.145 2.240 404,990 +0.07(+3.23%)
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.
 
 
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.