Maxcyte Inc Historical Data - MXCT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Maxcyte Inc (MXCT)
Maxcyte Inc (MXCT) Historical

Maxcyte Inc (MXCT)

295.00

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-18	-5.75079872204	313	323	295	19334	313.63990152	DE
4	-45	-13.2352941176	340	340	295	18944	324.18963985	DE
12	-105	-26.25	400	400	295	26743	345.00974738	DE
26	50	20.4081632653	245	420	235	37550	360.61432584	DE
52	-95	-24.358974359	390	420	172.5	30933	334.72176124	DE
156	-540	-64.6706586826	835	1230	172.5	66584	671.62079724	DE
260	107.5	57.3333333333	187.5	1230	105	87285	552.69468068	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	295	-10	-3.28	305	305	295	16659
1713976200	305	-18	-5.57	320	320	305	13523
1713889800	323	8	2.54	315	323	315	42231
1713803400	315	2	0.64	315	315	309	23797
1713544200	313	0	0.00	313	313	313	458
1713457800	313	-2	-0.63	315	315	313	273
1713371400	315	0	0.00	315	315	315	7144
1713285000	315	0	0.00	315	315	315	225
1713198600	315	-15	-4.55	325	325	315	6772
1712939400	330	0	0.00	330	330	320	6454
1712853000	330	0	0.00	330	330	330	1260
1712766600	330	0	0.00	330	330	330	75028
1712680200	330	-1	-0.30	330	330	330	9753
1712593800	331	-2	-0.60	333	333	331	5806
1712334600	333	0	0.00	333	333	323	5913
1712248200	333	9	2.78	326	333	326	38490
1712161800	324	-11	-3.28	335	335	324	68923
1712075400	335	-7.5	-2.19	340	340	335	18290
1711647000	342.5	-2.5	-0.72	345	345	342.5	24274
1711560600	345	0	0.00	345	345	345	16722
1711474200	345	0	0.00	345	345	345	25720
1711387800	345	-7.5	-2.13	352.5	352.5	345	7184
1711128600	352.5	0	0.00	352.5	352.5	352.5	42576
1711042200	352.5	6.5	1.88	346	357.5	346	12356
1710955800	346	6	1.76	340	346	340	5428
1710869400	340	12.5	3.82	327.5	340	325	27263
1710783000	327.5	0	0.00	327.5	330	327.5	826
1710523800	327.5	0	0.00	327.5	327.5	327.5	285
1710437400	327.5	0	0.00	327.5	327.5	327.5	36598
1710351000	327.5	12.5	3.97	337.5	337.5	317.5	198230
1710264600	315	0	0.00	315	315	312.5	60812
1710178200	315	0	0.00	315	315	312.5	46985
1709919000	315	2.5	0.80	315	315	315	50186
1709832600	312.5	-7.5	-2.34	317.5	317.5	307.5	35527
1709746200	320	-17.5	-5.19	337.5	337.5	315	16387
1709659800	337.5	-32.5	-8.78	370	370	332.5	36938
1709573400	370	-2.5	-0.67	372.5	372.5	370	25823
1709314200	372.5	10	2.76	362.5	372.5	362.5	70084
1709227800	362.5	0	0.00	362.5	362.5	362.5	18524
1709141400	362.5	5	1.40	357.5	362.5	357.5	21739
1709055000	357.5	0	0.00	357.5	357.5	357.5	33820
1708968600	357.5	0	0.00	357.5	357.5	357.5	29323
1708709400	357.5	-1	-0.28	358.5	358.5	357.5	8430
1708623000	358.5	-6.5	-1.78	365	365	358.5	26908
1708536600	365	5	1.39	370	370	365	16863
1708450200	360	-15	-4.00	375	375	360	3082
1708363800	375	0	0.00	370	375	370	359
1708104600	375	5	1.35	370	375	370	25098
1708018200	370	-15	-3.90	385	385	370	19318
1707931800	385	0	0.00	385	385	385	12197
1707845400	385	0	0.00	385	385	385	8777
1707759000	385	0	0.00	385	385	385	13345
1707499800	385	0	0.00	385	385	385	33204
1707413400	385	0	0.00	385	385	385	36053
1707327000	385	-12.5	-3.14	400	400	385	100554
1707240600	397.5	0	0.00	400	400	397.5	36464
1707154200	397.5	0	0.00	397.5	397.5	397.5	24372
1706895000	397.5	2.5	0.63	400	400	385	1450
1706808600	395	-5	-1.25	400	400	395	31791
1706722200	400	0	0.00	400	400	400	1492
1706635800	400	2.5	0.63	397.5	400	395	3705
1706549400	397.5	0	0.00	397.5	397.5	397.5	11676
1706290200	397.5	0	0.00	397.5	397.5	397.5	3178

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions