Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxcyte Inc (NQ: MXCT )

4.100 -0.250 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 20, 2024 4.290 4.290 4.035 4.100 794,251 -0.25(-5.75%)
Sep 19, 2024 4.210 4.410 4.120 4.350 432,221 +0.29(+7.14%)
Sep 18, 2024 4.070 4.250 3.990 4.060 277,370 -0.04(-0.98%)
Sep 17, 2024 4.160 4.235 4.005 4.100 321,929 -0.02(-0.49%)
Sep 16, 2024 4.080 4.255 3.985 4.120 331,297 +0.09(+2.23%)
Sep 13, 2024 4.000 4.150 3.985 4.030 239,011 +0.03(+0.75%)
Sep 12, 2024 3.940 4.070 3.820 4.000 252,296 +0.09(+2.30%)
Sep 11, 2024 3.940 3.980 3.795 3.910 291,202 -0.05(-1.26%)
Sep 10, 2024 3.980 3.985 3.760 3.960 371,012 +0.13(+3.39%)
Sep 09, 2024 3.820 3.860 3.720 3.830 352,096 +0.04(+1.06%)
Sep 06, 2024 3.960 3.970 3.730 3.790 317,938 -0.17(-4.29%)
Sep 05, 2024 3.920 4.130 3.870 3.960 181,145 +0.06(+1.54%)
Sep 04, 2024 4.080 4.080 3.900 3.900 246,221 -0.19(-4.65%)
Sep 03, 2024 4.250 4.300 4.030 4.090 317,823 -0.23(-5.32%)
Aug 30, 2024 4.330 4.430 4.100 4.320 440,233 +0.01(+0.23%)
Aug 29, 2024 4.300 4.400 4.270 4.310 698,725 +0.07(+1.65%)
Aug 28, 2024 4.230 4.320 4.140 4.240 430,047 +0.00(+0.00%)
Aug 27, 2024 4.300 4.379 4.220 4.240 312,030 -0.09(-2.08%)
Aug 26, 2024 4.400 4.400 4.220 4.330 292,936 -0.02(-0.46%)
Aug 23, 2024 4.160 4.380 4.150 4.350 336,887 +0.23(+5.58%)
Aug 22, 2024 4.240 4.270 4.090 4.120 192,714 -0.13(-3.06%)
Aug 21, 2024 4.200 4.270 4.090 4.250 171,259 +0.08(+1.92%)
Aug 20, 2024 4.270 4.340 4.105 4.170 300,272 -0.10(-2.34%)
Aug 19, 2024 4.120 4.270 3.910 4.270 223,484 +0.13(+3.14%)
Aug 16, 2024 4.100 4.160 4.015 4.140 290,967 +0.04(+0.98%)
Aug 15, 2024 4.070 4.150 3.970 4.100 280,224 +0.15(+3.80%)
Aug 14, 2024 4.040 4.050 3.930 3.950 276,219 -0.09(-2.23%)
Aug 13, 2024 4.070 4.200 4.000 4.040 302,910 +0.01(+0.25%)
Aug 12, 2024 4.190 4.410 4.015 4.030 364,086 -0.15(-3.59%)
Aug 09, 2024 4.160 4.290 4.060 4.180 369,615 +0.00(+0.00%)
Aug 08, 2024 4.160 4.350 4.095 4.180 451,278 +0.10(+2.45%)
Aug 07, 2024 4.630 4.630 3.995 4.080 703,169 -0.37(-8.31%)
Aug 06, 2024 4.340 4.450 4.210 4.450 372,752 +0.11(+2.53%)
Aug 05, 2024 4.000 4.380 3.980 4.340 510,599 -0.03(-0.69%)
Aug 02, 2024 4.340 4.500 4.200 4.370 441,818 -0.20(-4.38%)
Aug 01, 2024 4.810 4.830 4.445 4.570 324,269 -0.23(-4.79%)
Jul 31, 2024 4.670 5.065 4.580 4.800 414,686 +0.13(+2.78%)
Jul 30, 2024 4.660 4.740 4.610 4.670 232,297 +0.04(+0.86%)
Jul 29, 2024 4.780 4.805 4.565 4.630 312,401 -0.16(-3.34%)
Jul 26, 2024 4.720 4.830 4.525 4.790 493,100 +0.17(+3.68%)
Jul 25, 2024 4.450 4.640 4.370 4.620 470,633 +0.20(+4.52%)
Jul 24, 2024 4.620 4.620 4.410 4.420 289,680 -0.16(-3.49%)
Jul 23, 2024 4.540 4.660 4.450 4.580 369,163 +0.07(+1.55%)
Jul 22, 2024 4.430 4.530 4.315 4.510 223,693 +0.11(+2.50%)
Jul 19, 2024 4.630 4.700 4.400 4.400 333,238 -0.23(-4.97%)
Jul 18, 2024 5.000 5.050 4.625 4.630 378,996 -0.39(-7.77%)
Jul 17, 2024 5.000 5.135 4.930 5.020 496,977 -0.04(-0.79%)
Jul 16, 2024 4.730 5.060 4.720 5.060 478,553 +0.36(+7.66%)
Jul 15, 2024 4.550 4.710 4.510 4.700 371,193 +0.21(+4.68%)
Jul 12, 2024 4.500 4.630 4.440 4.490 389,087 +0.03(+0.67%)
Jul 11, 2024 4.200 4.490 4.130 4.460 535,880 +0.35(+8.52%)
Jul 10, 2024 4.150 4.220 4.020 4.110 182,300 -0.07(-1.67%)
Jul 09, 2024 4.040 4.180 3.975 4.180 590,502 +0.13(+3.21%)
Jul 08, 2024 3.710 4.055 3.680 4.050 1,487,561 +0.37(+10.05%)
Jul 05, 2024 3.750 3.770 3.580 3.680 709,879 -0.08(-2.13%)
Jul 03, 2024 3.740 3.790 3.650 3.760 360,221 +0.04(+1.08%)
Jul 02, 2024 3.830 3.855 3.680 3.720 427,239 -0.11(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.