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 )

4.480 -0.170 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 4.740 5.020 4.620 4.950 856,977 +0.25(+5.32%)
Mar 30, 2023 4.610 4.745 4.500 4.700 881,514 +0.29(+6.58%)
Mar 29, 2023 4.130 4.450 4.070 4.410 770,283 +0.33(+8.09%)
Mar 28, 2023 4.120 4.120 4.000 4.080 506,336 -0.03(-0.73%)
Mar 27, 2023 4.210 4.305 4.020 4.110 291,461 +0.02(+0.49%)
Mar 24, 2023 3.990 4.140 3.930 4.090 376,450 +0.06(+1.49%)
Mar 23, 2023 4.140 4.320 4.020 4.030 382,663 -0.10(-2.42%)
Mar 22, 2023 4.340 4.340 4.120 4.130 446,137 -0.25(-5.71%)
Mar 21, 2023 4.250 4.465 4.200 4.380 517,016 +0.19(+4.53%)
Mar 20, 2023 4.480 4.480 4.145 4.190 750,937 -0.27(-6.05%)
Mar 17, 2023 4.420 4.470 4.260 4.460 933,790 -0.01(-0.22%)
Mar 16, 2023 4.150 4.530 4.050 4.470 617,549 +0.27(+6.43%)
Mar 15, 2023 4.050 4.270 4.000 4.200 1,471,935 +0.11(+2.69%)
Mar 14, 2023 4.240 4.240 4.020 4.090 931,178 -0.03(-0.73%)
Mar 13, 2023 4.280 4.420 4.110 4.120 1,207,430 -0.27(-6.15%)
Mar 10, 2023 4.580 4.650 4.330 4.390 471,564 -0.21(-4.57%)
Mar 09, 2023 4.620 4.840 4.595 4.600 577,323 +0.00(+0.00%)
Mar 08, 2023 4.450 4.710 4.375 4.600 522,859 +0.20(+4.55%)
Mar 07, 2023 4.390 4.480 4.320 4.400 629,036 -0.01(-0.23%)
Mar 06, 2023 4.770 4.770 4.380 4.410 284,691 -0.36(-7.55%)
Mar 03, 2023 4.760 4.835 4.590 4.770 545,500 +0.03(+0.63%)
Mar 02, 2023 4.400 4.740 4.388 4.740 316,685 +0.31(+7.00%)
Mar 01, 2023 4.530 4.590 4.415 4.430 304,344 -0.11(-2.42%)
Feb 28, 2023 4.500 4.640 4.480 4.540 664,156 +0.03(+0.67%)
Feb 27, 2023 4.620 4.730 4.490 4.510 346,370 -0.06(-1.31%)
Feb 24, 2023 4.540 4.720 4.520 4.570 282,154 -0.04(-0.87%)
Feb 23, 2023 4.720 4.780 4.585 4.610 284,330 -0.09(-1.91%)
Feb 22, 2023 4.630 4.740 4.580 4.700 514,148 +0.07(+1.51%)
Feb 21, 2023 4.770 4.870 4.620 4.630 1,038,566 -0.22(-4.54%)
Feb 17, 2023 5.000 5.000 4.790 4.850 578,096 -0.03(-0.61%)
Feb 16, 2023 4.850 4.970 4.850 4.880 915,951 -0.03(-0.61%)
Feb 15, 2023 4.900 4.980 4.860 4.910 840,094 -0.04(-0.81%)
Feb 14, 2023 5.010 5.095 4.910 4.950 551,461 -0.08(-1.59%)
Feb 13, 2023 5.220 5.220 4.860 5.030 727,092 -0.17(-3.27%)
Feb 10, 2023 5.070 5.300 4.950 5.200 1,016,042 +0.14(+2.77%)
Feb 09, 2023 5.220 5.280 5.000 5.060 1,012,224 -0.09(-1.75%)
Feb 08, 2023 5.470 5.500 5.070 5.150 1,139,793 -0.35(-6.36%)
Feb 07, 2023 5.430 5.520 5.350 5.500 256,050 +0.06(+1.10%)
Feb 06, 2023 5.700 5.700 5.420 5.440 367,689 -0.33(-5.72%)
Feb 03, 2023 5.810 5.940 5.740 5.770 504,697 -0.12(-2.04%)
Feb 02, 2023 5.820 5.920 5.670 5.890 492,011 +0.20(+3.51%)
Feb 01, 2023 5.830 5.870 5.510 5.690 303,981 -0.15(-2.57%)
Jan 31, 2023 5.720 6.020 5.655 5.840 561,366 +0.14(+2.46%)
Jan 30, 2023 5.690 5.860 5.690 5.700 283,491 -0.07(-1.21%)
Jan 27, 2023 5.750 5.920 5.735 5.770 508,905 +0.00(+0.00%)
Jan 26, 2023 5.780 5.870 5.550 5.770 425,513 +0.04(+0.70%)
Jan 25, 2023 5.520 5.765 5.410 5.730 227,712 +0.15(+2.69%)
Jan 24, 2023 5.430 5.760 5.380 5.580 810,880 +0.10(+1.82%)
Jan 23, 2023 5.340 5.520 5.240 5.480 554,087 +0.15(+2.81%)
Jan 20, 2023 5.240 5.340 5.040 5.330 914,913 +0.14(+2.70%)
Jan 19, 2023 5.350 5.430 5.110 5.190 1,173,833 -0.17(-3.08%)
Jan 18, 2023 5.670 5.690 5.330 5.355 690,092 -0.31(-5.56%)
Jan 17, 2023 5.510 5.805 5.490 5.670 409,268 +0.18(+3.28%)
Jan 13, 2023 5.410 5.540 5.325 5.490 169,138 +0.03(+0.55%)
Jan 12, 2023 5.420 5.640 5.210 5.460 275,084 +0.05(+0.92%)
Jan 11, 2023 5.300 5.450 5.220 5.410 187,411 +0.11(+2.08%)
Jan 10, 2023 5.150 5.470 5.150 5.300 297,612 +0.17(+3.31%)
Jan 09, 2023 5.270 5.350 4.995 5.130 324,430 -0.08(-1.54%)
Jan 06, 2023 5.060 5.300 5.010 5.210 512,111 +0.12(+2.36%)
Jan 05, 2023 5.000 5.135 4.880 5.090 444,692 +0.07(+1.39%)
Jan 04, 2023 5.240 5.240 4.950 5.020 275,462 -0.10(-1.95%)
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.