We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MaxCyte Inc | NASDAQ:MXCT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.065 | 1.35% | 4.865 | 4.86 | 4.87 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.885 | 4.755 | 4.85 | 102,749 | 18:37:28 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 16 May 2024 | 4.80 | 0.03 | 0.63% | 4.7335 | 4.88 | 276,372 |
| 15 May 2024 | 4.77 | 0.23 | 5.07% | 4.545 | 4.79 | 352,512 |
| 14 May 2024 | 4.54 | -0.17 | -3.61% | 4.54 | 4.825 | 581,180 |
| 13 May 2024 | 4.71 | -0.03 | -0.63% | 4.675 | 4.82 | 194,081 |
| 10 May 2024 | 4.74 | 0.01 | 0.21% | 4.60 | 4.785 | 358,592 |
| 09 May 2024 | 4.73 | 0.09 | 1.94% | 4.45 | 4.79 | 896,263 |
| 08 May 2024 | 4.64 | 0.71 | 18.07% | 3.94 | 5.14 | 2,824,899 |
| 07 May 2024 | 3.93 | 0.02 | 0.51% | 3.79 | 3.952 | 315,268 |
| 06 May 2024 | 3.91 | 0.14 | 3.71% | 3.78 | 3.915 | 371,165 |
| 03 May 2024 | 3.77 | -0.06 | -1.57% | 3.74 | 3.95 | 477,877 |
| 02 May 2024 | 3.83 | 0.05 | 1.32% | 3.62 | 3.8475 | 517,179 |
| 01 May 2024 | 3.78 | 0.15 | 4.13% | 3.61 | 3.90 | 651,479 |
| 30 Apr 2024 | 3.63 | -0.03 | -0.82% | 3.57 | 3.71 | 516,032 |
| 29 Apr 2024 | 3.66 | -0.05 | -1.35% | 3.63 | 3.78 | 341,756 |
| 26 Apr 2024 | 3.71 | 0.02 | 0.54% | 3.585 | 3.74 | 340,219 |
| 25 Apr 2024 | 3.69 | -0.05 | -1.34% | 3.60 | 3.75 | 429,356 |
| 24 Apr 2024 | 3.74 | -0.06 | -1.58% | 3.671 | 3.80 | 380,299 |
| 23 Apr 2024 | 3.80 | -0.16 | -4.04% | 3.78 | 4.115 | 569,042 |
| 22 Apr 2024 | 3.96 | 0.01 | 0.25% | 3.865 | 4.04 | 748,618 |
| 19 Apr 2024 | 3.95 | 0.07 | 1.80% | 3.81 | 3.97 | 529,411 |
| 18 Apr 2024 | 3.88 | -0.06 | -1.52% | 3.82 | 3.94 | 529,592 |
| 17 Apr 2024 | 3.94 | -0.05 | -1.25% | 3.87 | 4.005 | 825,008 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.70 | 4.885 | 4.54 | 4.69 | 352,547 | 0.165 | 3.51% |
| 1 Month | 3.85 | 5.14 | 3.57 | 4.21 | 583,142 | 1.02 | 26.36% |
| 3 Months | 4.55 | 5.14 | 3.57 | 4.21 | 568,010 | 0.315 | 6.92% |
| 6 Months | 4.00 | 5.545 | 3.57 | 4.61 | 711,291 | 0.865 | 21.63% |
| 1 Year | 3.76 | 5.545 | 2.45 | 4.13 | 667,976 | 1.11 | 29.39% |
| 3 Years | 16.99 | 17.44 | 2.45 | 6.25 | 608,780 | -12.13 | -71.37% |
| 5 Years | 16.99 | 17.44 | 2.45 | 6.25 | 608,780 | -12.13 | -71.37% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
