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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.280 -0.020 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	2.260	2.306	2.240	2.280	295,484	-0.02(-0.87%)
May 16, 2025	2.230	2.330	2.230	2.300	876,976	+0.07(+3.14%)
May 15, 2025	2.190	2.230	2.100	2.230	2,380,146	+0.03(+1.36%)
May 14, 2025	2.190	2.250	2.140	2.200	1,325,247	+0.00(+0.00%)
May 13, 2025	2.290	2.310	2.190	2.200	805,501	-0.07(-3.08%)
May 12, 2025	2.420	2.469	2.230	2.270	1,013,258	-0.08(-3.61%)
May 09, 2025	2.430	2.430	2.290	2.355	1,936,132	-0.08(-3.09%)
May 08, 2025	2.450	2.740	2.395	2.430	1,327,457	-0.31(-11.31%)
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	+0.00(+0.00%)
Apr 04, 2025	2.480	2.535	2.410	2.470	587,905	-0.13(-5.00%)
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	884,862	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices