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)

2.235 -0.005 (-0.22%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	2.150	2.250	2.134	2.170	497,748	-0.01(-0.46%)
Jun 30, 2025	2.210	2.250	2.160	2.180	444,819	-0.02(-0.91%)
Jun 27, 2025	2.310	2.310	2.165	2.200	1,145,939	-0.10(-4.35%)
Jun 26, 2025	2.230	2.316	2.190	2.300	933,628	+0.07(+3.14%)
Jun 25, 2025	2.100	2.280	2.000	2.230	2,764,233	+0.02(+0.68%)
Jun 24, 2025	2.190	2.260	2.130	2.215	626,480	+0.04(+2.07%)
Jun 23, 2025	2.020	2.190	2.010	2.170	758,201	+0.13(+6.37%)
Jun 20, 2025	2.110	2.120	2.030	2.040	655,480	-0.07(-3.32%)
Jun 18, 2025	2.150	2.180	2.100	2.110	458,715	-0.04(-1.86%)
Jun 17, 2025	2.210	2.256	2.150	2.150	834,775	-0.09(-4.02%)
Jun 16, 2025	2.220	2.275	2.195	2.240	402,696	+0.04(+1.82%)
Jun 13, 2025	2.250	2.250	2.185	2.200	912,331	-0.07(-3.08%)
Jun 12, 2025	2.270	2.310	2.220	2.270	828,648	-0.03(-1.30%)
Jun 11, 2025	2.350	2.355	2.255	2.300	738,206	-0.01(-0.43%)
Jun 10, 2025	2.200	2.380	2.175	2.310	1,335,214	+0.13(+5.96%)
Jun 09, 2025	2.170	2.205	2.135	2.180	777,085	+0.03(+1.40%)
Jun 06, 2025	2.200	2.250	2.135	2.150	856,512	+0.00(+0.00%)
Jun 05, 2025	2.390	2.400	2.130	2.150	824,668	-0.24(-10.04%)
Jun 04, 2025	2.270	2.400	2.245	2.390	1,093,225	+0.11(+4.82%)
Jun 03, 2025	2.260	2.325	2.200	2.280	625,123	+0.02(+0.88%)
Jun 02, 2025	2.350	2.360	2.245	2.260	708,577	-0.12(-5.04%)
May 30, 2025	2.300	2.400	2.240	2.380	1,146,707	+0.07(+3.03%)
May 29, 2025	2.290	2.310	2.235	2.310	519,931	+0.04(+1.76%)
May 28, 2025	2.360	2.390	2.180	2.270	960,723	-0.11(-4.62%)
May 27, 2025	2.220	2.395	2.195	2.380	1,741,698	+0.19(+8.68%)
May 23, 2025	2.190	2.230	2.170	2.190	1,544,109	-0.06(-2.67%)
May 22, 2025	2.170	2.260	2.140	2.250	1,475,947	+0.05(+2.27%)
May 21, 2025	2.170	2.250	2.155	2.200	1,686,344	+0.02(+0.92%)
May 20, 2025	2.250	2.280	2.160	2.180	3,692,825	-0.10(-4.39%)
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%)

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