Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Maxcyte Inc (NQ: MXCT )

3.765 +0.065 (+1.76%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 3.890 3.890 3.690 3.700 340,661 -0.19(-4.88%)
Sep 30, 2024 3.850 3.975 3.790 3.890 413,194 +0.02(+0.52%)
Sep 27, 2024 3.970 3.980 3.850 3.870 396,028 -0.02(-0.51%)
Sep 26, 2024 3.880 3.938 3.800 3.890 337,909 +0.08(+2.10%)
Sep 25, 2024 3.890 3.943 3.780 3.810 243,468 -0.09(-2.31%)
Sep 24, 2024 3.970 3.990 3.880 3.900 179,180 -0.06(-1.52%)
Sep 23, 2024 4.130 4.200 3.940 3.960 357,831 -0.14(-3.41%)
Sep 20, 2024 4.290 4.290 4.035 4.100 794,251 -0.25(-5.75%)
Sep 19, 2024 4.210 4.410 4.120 4.350 432,221 +0.29(+7.14%)
Sep 18, 2024 4.070 4.250 3.990 4.060 277,370 -0.04(-0.98%)
Sep 17, 2024 4.160 4.235 4.005 4.100 321,929 -0.02(-0.49%)
Sep 16, 2024 4.080 4.255 3.985 4.120 331,297 +0.09(+2.23%)
Sep 13, 2024 4.000 4.150 3.985 4.030 239,011 +0.03(+0.75%)
Sep 12, 2024 3.940 4.070 3.820 4.000 252,296 +0.09(+2.30%)
Sep 11, 2024 3.940 3.980 3.795 3.910 291,202 -0.05(-1.26%)
Sep 10, 2024 3.980 3.985 3.760 3.960 371,012 +0.13(+3.39%)
Sep 09, 2024 3.820 3.860 3.720 3.830 352,096 +0.04(+1.06%)
Sep 06, 2024 3.960 3.970 3.730 3.790 317,938 -0.17(-4.29%)
Sep 05, 2024 3.920 4.130 3.870 3.960 181,145 +0.06(+1.54%)
Sep 04, 2024 4.080 4.080 3.900 3.900 246,221 -0.19(-4.65%)
Sep 03, 2024 4.250 4.300 4.030 4.090 317,823 -0.23(-5.32%)
Aug 30, 2024 4.330 4.430 4.100 4.320 440,233 +0.01(+0.23%)
Aug 29, 2024 4.300 4.400 4.270 4.310 698,725 +0.07(+1.65%)
Aug 28, 2024 4.230 4.320 4.140 4.240 430,047 +0.00(+0.00%)
Aug 27, 2024 4.300 4.379 4.220 4.240 312,030 -0.09(-2.08%)
Aug 26, 2024 4.400 4.400 4.220 4.330 292,936 -0.02(-0.46%)
Aug 23, 2024 4.160 4.380 4.150 4.350 336,887 +0.23(+5.58%)
Aug 22, 2024 4.240 4.270 4.090 4.120 192,714 -0.13(-3.06%)
Aug 21, 2024 4.200 4.270 4.090 4.250 171,259 +0.08(+1.92%)
Aug 20, 2024 4.270 4.340 4.105 4.170 300,272 -0.10(-2.34%)
Aug 19, 2024 4.120 4.270 3.910 4.270 223,484 +0.13(+3.14%)
Aug 16, 2024 4.100 4.160 4.015 4.140 290,967 +0.04(+0.98%)
Aug 15, 2024 4.070 4.150 3.970 4.100 280,224 +0.15(+3.80%)
Aug 14, 2024 4.040 4.050 3.930 3.950 276,219 -0.09(-2.23%)
Aug 13, 2024 4.070 4.200 4.000 4.040 302,910 +0.01(+0.25%)
Aug 12, 2024 4.190 4.410 4.015 4.030 364,086 -0.15(-3.59%)
Aug 09, 2024 4.160 4.290 4.060 4.180 369,615 +0.00(+0.00%)
Aug 08, 2024 4.160 4.350 4.095 4.180 451,278 +0.10(+2.45%)
Aug 07, 2024 4.630 4.630 3.995 4.080 703,169 -0.37(-8.31%)
Aug 06, 2024 4.340 4.450 4.210 4.450 372,752 +0.11(+2.53%)
Aug 05, 2024 4.000 4.380 3.980 4.340 510,599 -0.03(-0.69%)
Aug 02, 2024 4.340 4.500 4.200 4.370 441,818 -0.20(-4.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.