Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| MaxCyte Inc | MXCT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.01 | 0.21% | 4.74 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.70 | 4.60 | 4.785 | 4.74 | 4.73 |
MXCT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.95 | 5.14 | 3.74 | 4.47 | 977,094 | 0.79 | 20.00% |
| 1 Month | 4.12 | 5.14 | 3.57 | 4.09 | 626,255 | 0.62 | 15.05% |
| 3 Months | 4.83 | 5.14 | 3.57 | 4.20 | 577,454 | -0.09 | -1.86% |
| 6 Months | 3.32 | 5.545 | 3.15 | 4.57 | 732,577 | 1.42 | 42.77% |
| 1 Year | 4.84 | 5.545 | 2.45 | 4.12 | 676,274 | -0.10 | -2.07% |
| 3 Years | 16.99 | 17.44 | 2.45 | 6.26 | 610,613 | -12.25 | -72.10% |
| 5 Years | 16.99 | 17.44 | 2.45 | 6.26 | 610,613 | -12.25 | -72.10% |
MXCT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.74 | 0.01 | 0.21% | 4.70 | 4.785 | 4.60 | 358,592 |
| May 09 2024 | 4.73 | 0.09 | 1.94% | 4.70 | 4.79 | 4.45 | 896,263 |
| May 08 2024 | 4.64 | 0.71 | 18.07% | 3.94 | 5.14 | 3.94 | 2,824,899 |
| May 07 2024 | 3.93 | 0.02 | 0.51% | 3.90 | 3.952 | 3.79 | 315,268 |
| May 06 2024 | 3.91 | 0.14 | 3.71% | 3.78 | 3.915 | 3.78 | 371,165 |
| May 03 2024 | 3.77 | -0.06 | -1.57% | 3.95 | 3.95 | 3.74 | 477,877 |
| May 02 2024 | 3.83 | 0.05 | 1.32% | 3.80 | 3.8475 | 3.62 | 517,179 |
| May 01 2024 | 3.78 | 0.15 | 4.13% | 3.64 | 3.90 | 3.61 | 651,479 |
| Apr 30 2024 | 3.63 | -0.03 | -0.82% | 3.65 | 3.71 | 3.57 | 516,032 |
| Apr 29 2024 | 3.66 | -0.05 | -1.35% | 3.70 | 3.78 | 3.63 | 341,756 |
| Apr 26 2024 | 3.71 | 0.02 | 0.54% | 3.67 | 3.74 | 3.585 | 340,219 |
| Apr 25 2024 | 3.69 | -0.05 | -1.34% | 3.64 | 3.75 | 3.60 | 420,589 |
| Apr 24 2024 | 3.74 | -0.06 | -1.58% | 3.80 | 3.80 | 3.671 | 380,299 |
| Apr 23 2024 | 3.80 | -0.16 | -4.04% | 3.97 | 4.115 | 3.78 | 569,042 |
| Apr 22 2024 | 3.96 | 0.01 | 0.25% | 4.04 | 4.04 | 3.865 | 748,618 |
| Apr 19 2024 | 3.95 | 0.07 | 1.80% | 3.85 | 3.97 | 3.81 | 529,411 |
| Apr 18 2024 | 3.88 | -0.06 | -1.52% | 3.94 | 3.94 | 3.82 | 529,592 |
| Apr 17 2024 | 3.94 | -0.05 | -1.25% | 3.99 | 4.005 | 3.87 | 825,008 |
| Apr 16 2024 | 3.99 | 0.11 | 2.84% | 3.86 | 4.005 | 3.86 | 477,588 |
| Apr 15 2024 | 3.88 | -0.12 | -3.00% | 4.00 | 4.00 | 3.84 | 279,668 |
| Apr 12 2024 | 4.00 | -0.13 | -3.15% | 4.12 | 4.15 | 4.00 | 513,140 |
| Apr 11 2024 | 4.13 | 0.04 | 0.98% | 4.09 | 4.145 | 4.045 | 284,952 |
