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 )

4.800 +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 3.960 4.110 3.950 4.080 685,390 +0.08(+2.00%)
May 30, 2023 4.100 4.140 3.945 4.000 250,527 -0.09(-2.20%)
May 26, 2023 4.050 4.150 4.035 4.090 296,130 +0.05(+1.24%)
May 25, 2023 4.040 4.081 3.990 4.040 437,691 +0.00(+0.00%)
May 24, 2023 4.050 4.060 3.910 4.040 341,817 -0.03(-0.74%)
May 23, 2023 4.090 4.185 4.030 4.070 588,402 -0.03(-0.73%)
May 22, 2023 3.860 4.190 3.810 4.100 694,648 +0.27(+7.05%)
May 19, 2023 3.840 3.860 3.567 3.830 2,164,094 +0.08(+2.13%)
May 18, 2023 3.760 3.800 3.690 3.750 358,292 -0.06(-1.57%)
May 17, 2023 3.760 3.830 3.670 3.810 556,911 +0.12(+3.25%)
May 16, 2023 3.770 3.810 3.570 3.690 601,684 -0.09(-2.38%)
May 15, 2023 3.840 3.890 3.685 3.780 555,818 -0.05(-1.18%)
May 12, 2023 3.790 3.910 3.700 3.825 717,952 +0.10(+2.55%)
May 11, 2023 4.070 4.180 3.665 3.730 1,667,886 -0.92(-19.78%)
May 10, 2023 4.840 4.880 4.650 4.650 344,918 -0.03(-0.64%)
May 09, 2023 4.770 4.770 4.660 4.680 199,562 -0.06(-1.27%)
May 08, 2023 4.760 4.760 4.610 4.740 298,861 -0.02(-0.42%)
May 05, 2023 4.800 4.870 4.720 4.760 280,856 +0.03(+0.63%)
May 04, 2023 4.880 4.930 4.710 4.730 308,097 -0.18(-3.67%)
May 03, 2023 4.760 5.030 4.750 4.910 315,602 +0.18(+3.81%)
May 02, 2023 4.820 4.860 4.635 4.730 859,417 -0.12(-2.47%)
May 01, 2023 5.000 5.020 4.785 4.850 309,932 -0.15(-3.00%)
Apr 28, 2023 4.810 5.060 4.760 5.000 256,278 +0.17(+3.52%)
Apr 27, 2023 4.690 4.849 4.600 4.830 251,507 +0.19(+4.09%)
Apr 26, 2023 4.650 4.710 4.595 4.640 412,204 -0.06(-1.28%)
Apr 25, 2023 4.920 4.935 4.620 4.700 1,057,308 -0.29(-5.81%)
Apr 24, 2023 5.040 5.050 4.880 4.990 387,035 -0.06(-1.19%)
Apr 21, 2023 5.000 5.080 4.960 5.050 247,015 +0.04(+0.80%)
Apr 20, 2023 4.990 5.100 4.930 5.010 204,303 -0.03(-0.60%)
Apr 19, 2023 5.100 5.160 4.970 5.040 133,849 -0.12(-2.33%)
Apr 18, 2023 5.300 5.300 5.122 5.160 260,169 -0.08(-1.53%)
Apr 17, 2023 5.350 5.420 5.215 5.240 271,244 -0.11(-2.06%)
Apr 14, 2023 5.320 5.385 5.220 5.350 377,639 +0.03(+0.56%)
Apr 13, 2023 5.180 5.470 5.180 5.320 359,127 +0.15(+2.90%)
Apr 12, 2023 5.000 5.290 4.960 5.170 517,766 +0.22(+4.44%)
Apr 11, 2023 4.910 5.030 4.860 4.950 522,586 +0.06(+1.23%)
Apr 10, 2023 4.990 5.010 4.835 4.890 264,276 -0.15(-2.98%)
Apr 06, 2023 4.980 5.100 4.900 5.040 525,938 +0.06(+1.20%)
Apr 05, 2023 4.900 5.030 4.800 4.980 610,491 +0.03(+0.61%)
Apr 04, 2023 4.770 5.070 4.670 4.950 689,456 +0.16(+3.34%)
Apr 03, 2023 4.910 5.015 4.770 4.790 439,951 -0.16(-3.23%)
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%)
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.