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)

0.7496 +0.0055 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.7112	0.7516	0.7098	0.7496	1,497,824	+0.01(+0.74%)
Apr 01, 2026	0.7300	0.7619	0.6896	0.7441	1,510,652	+0.04(+5.92%)
Mar 31, 2026	0.6725	0.7143	0.6600	0.7025	1,127,397	+0.03(+3.89%)
Mar 30, 2026	0.6593	0.6909	0.6593	0.6762	884,644	-0.01(-1.08%)
Mar 27, 2026	0.7000	0.7247	0.6606	0.6836	1,073,724	-0.03(-4.63%)
Mar 26, 2026	0.6650	0.7358	0.6650	0.7168	1,286,823	+0.03(+3.94%)
Mar 25, 2026	0.7300	0.7426	0.6760	0.6896	1,951,095	-0.05(-6.81%)
Mar 24, 2026	0.7569	0.7656	0.7400	0.7400	729,152	-0.02(-2.23%)
Mar 23, 2026	0.7700	0.8000	0.7408	0.7569	835,282	-0.01(-1.08%)
Mar 20, 2026	0.7400	0.7823	0.7342	0.7652	935,500	+0.01(+1.69%)
Mar 19, 2026	0.7341	0.7843	0.7341	0.7525	843,895	+0.02(+2.94%)
Mar 18, 2026	0.8000	0.8106	0.7310	0.7310	898,847	-0.07(-8.63%)
Mar 17, 2026	0.8000	0.8404	0.7810	0.8000	568,317	-0.01(-1.36%)
Mar 16, 2026	0.8312	0.8355	0.7811	0.8110	591,265	-0.01(-1.07%)
Mar 13, 2026	0.8390	0.8731	0.8103	0.8198	1,050,551	-0.02(-1.82%)
Mar 12, 2026	0.7880	0.8479	0.7806	0.8350	782,486	+0.03(+3.41%)
Mar 11, 2026	0.7730	0.8131	0.7496	0.8075	796,519	+0.02(+2.37%)
Mar 10, 2026	0.7800	0.7928	0.7500	0.7888	542,760	+0.02(+2.44%)
Mar 09, 2026	0.7800	0.7933	0.7403	0.7700	653,549	-0.01(-1.58%)
Mar 06, 2026	0.8400	0.8400	0.7631	0.7824	1,087,396	-0.05(-6.37%)
Mar 05, 2026	0.7700	0.8750	0.7672	0.8356	2,669,277	+0.07(+8.89%)
Mar 04, 2026	0.7524	0.7796	0.7450	0.7674	965,341	+0.01(+0.95%)
Mar 03, 2026	0.7800	0.7846	0.7401	0.7602	1,496,722	-0.03(-3.54%)
Mar 02, 2026	0.7946	0.8260	0.7709	0.7881	1,055,065	-0.02(-2.86%)
Feb 27, 2026	0.8000	0.8296	0.7700	0.8113	1,507,669	+0.02(+2.36%)
Feb 26, 2026	0.8049	0.8298	0.7455	0.7926	1,041,201	-0.00(-0.41%)
Feb 25, 2026	0.8018	0.8152	0.7500	0.7959	1,241,791	+0.01(+0.75%)
Feb 24, 2026	0.7651	0.7983	0.7375	0.7900	1,083,975	+0.04(+5.01%)
Feb 23, 2026	0.7400	0.7751	0.7110	0.7523	987,111	+0.01(+1.74%)
Feb 20, 2026	0.7409	0.7564	0.7114	0.7394	1,157,633	+0.01(+0.93%)
Feb 19, 2026	0.6763	0.7384	0.6600	0.7326	1,394,552	+0.05(+7.91%)
Feb 18, 2026	0.7000	0.7200	0.6610	0.6789	1,325,343	-0.02(-3.03%)
Feb 17, 2026	0.7180	0.7200	0.6434	0.7001	1,396,306	-0.02(-2.71%)
Feb 13, 2026	0.7339	0.7429	0.6960	0.7196	1,262,433	-0.01(-1.95%)
Feb 12, 2026	0.7264	0.7430	0.6806	0.7339	1,423,763	+0.00(+0.51%)
Feb 11, 2026	0.7721	0.8004	0.7200	0.7302	2,004,597	-0.04(-5.17%)
Feb 10, 2026	0.7977	0.8431	0.7700	0.7700	1,773,609	-0.02(-2.70%)
Feb 09, 2026	0.8010	0.8133	0.7593	0.7914	1,209,624	-0.02(-2.05%)
Feb 06, 2026	0.8118	0.8606	0.7754	0.8080	1,746,337	+0.00(+0.00%)
Feb 05, 2026	0.8706	0.8754	0.7701	0.8080	1,433,852	-0.06(-7.13%)
Feb 04, 2026	0.8012	0.8899	0.7810	0.8700	2,218,911	+0.05(+6.62%)
Feb 03, 2026	0.8800	0.8950	0.7473	0.8160	2,985,417	-0.05(-6.11%)

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