Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Maxcyte Inc (NQ: MXCT )

4.510 +0.110 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 3.930 3.990 3.780 3.830 408,483 -0.09(-2.30%)
Jun 28, 2024 4.040 4.050 3.910 3.920 3,187,818 -0.08(-2.00%)
Jun 27, 2024 3.990 4.050 3.930 4.000 352,592 +0.02(+0.50%)
Jun 26, 2024 4.060 4.133 3.930 3.980 449,239 -0.11(-2.69%)
Jun 25, 2024 4.170 4.195 4.080 4.090 353,998 -0.10(-2.39%)
Jun 24, 2024 4.250 4.320 4.125 4.190 517,688 -0.05(-1.18%)
Jun 21, 2024 4.160 4.290 4.120 4.240 651,219 +0.08(+1.92%)
Jun 20, 2024 4.430 4.430 3.955 4.160 1,180,255 -0.25(-5.67%)
Jun 18, 2024 4.760 4.760 4.400 4.410 453,731 -0.28(-5.97%)
Jun 17, 2024 4.950 5.000 4.680 4.690 528,168 -0.21(-4.29%)
Jun 14, 2024 4.910 5.060 4.850 4.900 611,381 -0.05(-1.01%)
Jun 13, 2024 5.010 5.050 4.860 4.950 276,639 -0.05(-1.00%)
Jun 12, 2024 4.700 5.213 4.700 5.000 778,523 +0.32(+6.84%)
Jun 11, 2024 5.000 5.260 4.600 4.680 1,729,527 -0.28(-5.65%)
Jun 10, 2024 4.890 5.000 4.760 4.960 389,337 +0.10(+2.06%)
Jun 07, 2024 4.790 4.950 4.665 4.860 249,522 +0.03(+0.62%)
Jun 06, 2024 4.720 5.005 4.585 4.830 657,065 +0.24(+5.23%)
Jun 05, 2024 4.490 4.640 4.450 4.590 234,448 +0.13(+2.91%)
Jun 04, 2024 4.410 4.520 4.320 4.460 285,214 +0.02(+0.45%)
Jun 03, 2024 4.500 4.530 4.330 4.440 235,713 -0.04(-0.89%)
May 31, 2024 4.650 4.725 4.380 4.480 325,258 -0.17(-3.66%)
May 30, 2024 4.700 4.725 4.600 4.650 184,287 -0.03(-0.64%)
May 29, 2024 4.760 4.810 4.660 4.680 258,427 -0.15(-3.11%)
May 28, 2024 4.550 4.860 4.450 4.830 538,783 +0.29(+6.39%)
May 24, 2024 4.470 4.610 4.435 4.540 252,425 +0.00(+0.00%)
May 23, 2024 4.640 4.650 4.490 4.540 225,073 -0.06(-1.30%)
May 22, 2024 4.630 4.845 4.530 4.600 483,295 -0.02(-0.43%)
May 21, 2024 4.730 4.900 4.540 4.620 298,121 -0.13(-2.74%)
May 20, 2024 4.660 4.775 4.612 4.750 245,837 +0.08(+1.71%)
May 17, 2024 4.850 4.885 4.660 4.670 271,236 -0.13(-2.71%)
May 16, 2024 4.760 4.880 4.734 4.800 276,372 +0.03(+0.63%)
May 15, 2024 4.580 4.790 4.545 4.770 352,512 +0.23(+5.07%)
May 14, 2024 4.740 4.825 4.540 4.540 581,180 -0.17(-3.61%)
May 13, 2024 4.740 4.820 4.675 4.710 194,081 -0.03(-0.63%)
May 10, 2024 4.700 4.785 4.600 4.740 358,721 +0.01(+0.21%)
May 09, 2024 4.690 4.790 4.450 4.730 896,263 +0.09(+1.94%)
May 08, 2024 3.940 5.140 3.940 4.640 2,824,909 +0.71(+18.07%)
May 07, 2024 3.900 3.952 3.790 3.930 315,268 +0.02(+0.51%)
May 06, 2024 3.780 3.915 3.780 3.910 371,165 +0.14(+3.71%)
May 03, 2024 3.950 3.950 3.740 3.770 477,877 -0.06(-1.57%)
May 02, 2024 3.800 3.848 3.620 3.830 517,179 +0.05(+1.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.