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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	1.530	1.570	1.495	1.540	1,449,201	+0.00(+0.00%)
Dec 09, 2025	1.540	1.590	1.521	1.540	664,138	-0.01(-0.65%)
Dec 08, 2025	1.490	1.610	1.490	1.550	883,294	+0.08(+5.44%)
Dec 05, 2025	1.580	1.650	1.420	1.470	12,316,395	-0.11(-6.96%)
Dec 04, 2025	1.510	1.620	1.499	1.580	577,871	+0.06(+3.95%)
Dec 03, 2025	1.450	1.590	1.450	1.520	1,264,125	-0.05(-3.18%)
Dec 02, 2025	1.660	1.680	1.560	1.570	366,990	-0.06(-3.68%)
Dec 01, 2025	1.730	1.745	1.620	1.630	301,406	-0.13(-7.39%)
Nov 28, 2025	1.750	1.800	1.710	1.760	332,028	+0.01(+0.57%)
Nov 26, 2025	1.690	1.765	1.670	1.750	517,720	+0.05(+2.94%)
Nov 25, 2025	1.680	1.730	1.650	1.700	533,983	+0.03(+1.80%)
Nov 24, 2025	1.680	1.700	1.625	1.670	482,122	+0.00(+0.00%)
Nov 21, 2025	1.630	1.680	1.610	1.670	532,068	+0.04(+2.45%)
Nov 20, 2025	1.660	1.750	1.620	1.630	460,165	-0.07(-4.12%)
Nov 19, 2025	1.700	1.805	1.640	1.700	4,771,935	-0.01(-0.58%)
Nov 18, 2025	1.620	1.750	1.600	1.710	1,511,529	+0.08(+4.91%)
Nov 17, 2025	1.570	1.696	1.540	1.630	457,983	+0.05(+3.16%)
Nov 14, 2025	1.490	1.610	1.480	1.580	2,844,216	+0.07(+4.64%)
Nov 13, 2025	1.520	1.595	1.500	1.510	370,619	-0.07(-4.43%)
Nov 12, 2025	1.560	1.600	1.550	1.580	208,207	+0.03(+1.94%)
Nov 11, 2025	1.460	1.580	1.460	1.550	461,610	+0.08(+5.44%)
Nov 10, 2025	1.460	1.525	1.430	1.470	318,800	+0.03(+2.08%)
Nov 07, 2025	1.450	1.470	1.385	1.440	749,867	-0.03(-2.04%)
Nov 06, 2025	1.640	1.640	1.420	1.470	648,096	-0.20(-11.98%)
Nov 05, 2025	1.480	1.710	1.370	1.670	1,045,445	+0.06(+3.73%)
Nov 04, 2025	1.590	1.630	1.570	1.610	600,709	+0.00(+0.00%)
Nov 03, 2025	1.540	1.610	1.450	1.610	757,966	+0.07(+4.55%)
Oct 31, 2025	1.490	1.580	1.490	1.540	757,089	+0.03(+1.99%)
Oct 30, 2025	1.530	1.560	1.490	1.510	357,531	+0.00(+0.00%)
Oct 29, 2025	1.550	1.570	1.510	1.510	715,072	-0.04(-2.58%)
Oct 28, 2025	1.550	1.570	1.525	1.550	320,796	+0.01(+0.65%)
Oct 27, 2025	1.630	1.670	1.540	1.540	524,937	-0.09(-5.52%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices