Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Maxcyte Inc (NQ: MXCT )

4.730 +0.090 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2024 4.310 4.340 4.155 4.190 609,733 -0.13(-3.01%)
Mar 27, 2024 4.410 4.496 4.210 4.320 616,486 -0.02(-0.46%)
Mar 26, 2024 4.490 4.490 4.340 4.340 417,734 -0.01(-0.23%)
Mar 25, 2024 4.390 4.455 4.310 4.350 377,098 -0.07(-1.58%)
Mar 22, 2024 4.480 4.530 4.420 4.420 499,562 -0.09(-2.00%)
Mar 21, 2024 4.500 4.610 4.435 4.510 670,864 +0.01(+0.22%)
Mar 20, 2024 4.400 4.585 4.340 4.500 485,689 +0.04(+0.90%)
Mar 19, 2024 4.150 4.560 4.075 4.460 772,712 +0.29(+6.95%)
Mar 18, 2024 4.280 4.300 4.070 4.170 560,902 -0.14(-3.25%)
Mar 15, 2024 4.190 4.390 4.145 4.310 859,423 +0.11(+2.62%)
Mar 14, 2024 4.140 4.340 4.045 4.200 1,012,422 +0.04(+0.96%)
Mar 13, 2024 4.050 4.410 3.980 4.160 1,103,267 +0.18(+4.52%)
Mar 12, 2024 3.960 4.000 3.850 3.980 907,820 +0.01(+0.25%)
Mar 11, 2024 3.960 4.055 3.935 3.970 663,828 +0.03(+0.76%)
Mar 08, 2024 4.060 4.100 3.925 3.940 475,109 -0.08(-1.99%)
Mar 07, 2024 4.000 4.050 3.970 4.020 919,706 +0.02(+0.50%)
Mar 06, 2024 4.040 4.110 3.930 4.000 1,138,697 -0.10(-2.44%)
Mar 05, 2024 4.630 4.630 4.030 4.100 984,161 -0.57(-12.21%)
Mar 04, 2024 4.690 4.715 4.600 4.670 284,276 -0.04(-0.85%)
Mar 01, 2024 4.600 4.800 4.560 4.710 474,640 +0.11(+2.39%)
Feb 29, 2024 4.670 4.700 4.525 4.600 549,078 +0.02(+0.44%)
Feb 28, 2024 4.700 4.700 4.570 4.580 299,772 -0.07(-1.51%)
Feb 27, 2024 4.540 4.680 4.502 4.650 327,486 +0.11(+2.42%)
Feb 26, 2024 4.590 4.660 4.465 4.540 350,308 -0.05(-1.09%)
Feb 23, 2024 4.550 4.645 4.480 4.590 281,818 +0.08(+1.77%)
Feb 22, 2024 4.480 4.570 4.470 4.510 309,657 +0.01(+0.22%)
Feb 21, 2024 4.610 4.610 4.405 4.500 543,309 -0.06(-1.32%)
Feb 20, 2024 4.610 4.680 4.500 4.560 465,758 -0.16(-3.39%)
Feb 16, 2024 4.830 4.845 4.640 4.720 423,747 -0.07(-1.46%)
Feb 15, 2024 4.680 4.860 4.575 4.790 882,320 +0.12(+2.57%)
Feb 14, 2024 4.850 4.875 4.620 4.670 867,114 -0.08(-1.68%)
Feb 13, 2024 4.770 4.865 4.710 4.750 665,787 -0.20(-4.04%)
Feb 12, 2024 4.910 5.020 4.825 4.950 835,865 +0.06(+1.23%)
Feb 09, 2024 4.900 4.940 4.845 4.890 357,369 +0.04(+0.82%)
Feb 08, 2024 4.800 4.925 4.730 4.850 521,322 +0.04(+0.83%)
Feb 07, 2024 5.040 5.040 4.730 4.810 502,068 -0.13(-2.63%)
Feb 06, 2024 4.870 5.000 4.870 4.940 448,860 +0.00(+0.00%)
Feb 05, 2024 5.100 5.115 4.820 4.940 710,722 -0.21(-4.08%)
Feb 02, 2024 5.150 5.240 5.030 5.150 512,222 -0.04(-0.77%)
Feb 01, 2024 5.090 5.210 4.985 5.190 645,063 +0.10(+1.96%)
Jan 31, 2024 5.100 5.290 4.980 5.090 667,933 -0.01(-0.20%)
Jan 30, 2024 5.110 5.220 4.885 5.100 500,552 -0.05(-0.97%)
Jan 29, 2024 5.020 5.150 4.875 5.150 479,687 +0.12(+2.39%)
Jan 26, 2024 5.140 5.180 5.000 5.030 433,522 -0.07(-1.37%)
Jan 25, 2024 5.170 5.225 5.085 5.100 518,143 +0.04(+0.79%)
Jan 24, 2024 5.180 5.200 5.010 5.060 644,045 -0.05(-0.98%)
Jan 23, 2024 5.040 5.290 5.000 5.110 2,139,981 +0.14(+2.82%)
Jan 22, 2024 5.200 5.317 4.945 4.970 598,673 -0.15(-2.93%)
Jan 19, 2024 5.290 5.290 4.975 5.120 772,503 -0.10(-1.92%)
Jan 18, 2024 5.200 5.305 5.095 5.220 503,373 +0.01(+0.19%)
Jan 17, 2024 5.160 5.245 5.070 5.210 475,620 -0.04(-0.76%)
Jan 16, 2024 5.310 5.320 5.180 5.250 721,872 -0.12(-2.33%)
Jan 12, 2024 5.440 5.545 5.250 5.375 554,289 +0.03(+0.47%)
Jan 11, 2024 5.260 5.440 5.115 5.350 863,374 +0.06(+1.13%)
Jan 10, 2024 5.190 5.360 5.089 5.290 839,350 +0.07(+1.34%)
Jan 09, 2024 4.980 5.330 4.870 5.220 2,110,366 +0.63(+13.73%)
Jan 08, 2024 4.630 4.695 4.455 4.590 604,600 -0.01(-0.22%)
Jan 05, 2024 4.550 4.815 4.390 4.600 884,272 +0.00(+0.00%)
Jan 04, 2024 4.500 4.610 4.375 4.600 557,994 +0.18(+4.07%)
Jan 03, 2024 4.850 4.900 4.335 4.420 1,209,839 -0.58(-11.60%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.