Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,009.59 +87.33 (+0.13%) CMC Crypto 200
1,420.52 +5.76 (+0.41%)
MaxCyte, Inc. (MXCT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 3.9600 | 3.9700 | 3.8650 | 3.9600 | 3.9600 | 748,600 |
| 19 Apr 2024 | 3.8500 | 3.9700 | 3.8100 | 3.9500 | 3.9500 | 534,100 |
| 18 Apr 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 529,600 |
| 17 Apr 2024 | 3.9900 | 4.0050 | 3.8700 | 3.9400 | 3.9400 | 825,000 |
| 16 Apr 2024 | 3.8500 | 4.0050 | 3.8200 | 3.9900 | 3.9900 | 500,200 |
| 15 Apr 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 279,700 |
| 12 Apr 2024 | 4.1200 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 513,100 |
| 11 Apr 2024 | 4.0900 | 4.1450 | 4.0450 | 4.1300 | 4.1300 | 284,900 |
| 10 Apr 2024 | 4.1000 | 4.1750 | 4.0700 | 4.0900 | 4.0900 | 351,300 |
| 09 Apr 2024 | 4.1400 | 4.2250 | 4.1200 | 4.1500 | 4.1500 | 269,200 |
| 08 Apr 2024 | 4.1300 | 4.1950 | 4.1000 | 4.1400 | 4.1400 | 171,300 |
| 05 Apr 2024 | 4.1200 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 285,200 |
| 04 Apr 2024 | 4.2500 | 4.2700 | 4.0950 | 4.1200 | 4.1200 | 860,500 |
| 03 Apr 2024 | 4.0600 | 4.2600 | 4.0500 | 4.2500 | 4.2500 | 608,700 |
| 02 Apr 2024 | 4.2200 | 4.2200 | 4.0650 | 4.1100 | 4.1100 | 407,700 |
| 01 Apr 2024 | 4.1900 | 4.2100 | 4.0400 | 4.1900 | 4.1900 | 524,500 |
| 28 Mar 2024 | 4.3100 | 4.3400 | 4.1550 | 4.1900 | 4.1900 | 609,600 |
| 27 Mar 2024 | 4.4100 | 4.4960 | 4.2100 | 4.3200 | 4.3200 | 616,500 |
| 26 Mar 2024 | 4.4900 | 4.4900 | 4.3400 | 4.3400 | 4.3400 | 417,700 |
| 25 Mar 2024 | 4.3900 | 4.4550 | 4.3100 | 4.3500 | 4.3500 | 377,100 |
| 22 Mar 2024 | 4.4800 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 499,600 |
| 21 Mar 2024 | 4.5000 | 4.6100 | 4.4350 | 4.5100 | 4.5100 | 670,600 |
| 20 Mar 2024 | 4.4000 | 4.5850 | 4.3400 | 4.5000 | 4.5000 | 485,700 |
| 19 Mar 2024 | 4.1500 | 4.5600 | 4.0750 | 4.4600 | 4.4600 | 772,700 |
| 18 Mar 2024 | 4.2800 | 4.3000 | 4.0700 | 4.1700 | 4.1700 | 560,900 |
| 15 Mar 2024 | 4.1900 | 4.3900 | 4.1450 | 4.3100 | 4.3100 | 859,400 |
| 14 Mar 2024 | 4.1400 | 4.3400 | 4.0450 | 4.2000 | 4.2000 | 1,012,400 |
| 13 Mar 2024 | 4.0500 | 4.4100 | 3.9800 | 4.1600 | 4.1600 | 1,103,300 |
| 12 Mar 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 911,800 |
| 11 Mar 2024 | 3.9600 | 4.0550 | 3.9350 | 3.9700 | 3.9700 | 663,800 |
| 08 Mar 2024 | 4.0600 | 4.1000 | 3.9250 | 3.9400 | 3.9400 | 475,100 |
| 07 Mar 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0200 | 4.0200 | 919,700 |
| 06 Mar 2024 | 4.0400 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 1,138,700 |
| 05 Mar 2024 | 4.6300 | 4.6300 | 4.0300 | 4.1000 | 4.1000 | 984,200 |
| 04 Mar 2024 | 4.6900 | 4.7150 | 4.6000 | 4.6700 | 4.6700 | 284,300 |
| 01 Mar 2024 | 4.6000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 474,600 |
| 29 Feb 2024 | 4.6700 | 4.7000 | 4.5250 | 4.6000 | 4.6000 | 549,100 |
| 28 Feb 2024 | 4.7000 | 4.7000 | 4.5700 | 4.5800 | 4.5800 | 299,800 |
| 27 Feb 2024 | 4.5400 | 4.6800 | 4.5020 | 4.6500 | 4.6500 | 327,500 |
| 26 Feb 2024 | 4.5900 | 4.6600 | 4.4650 | 4.5400 | 4.5400 | 350,300 |
| 23 Feb 2024 | 4.5500 | 4.6450 | 4.4800 | 4.5900 | 4.5900 | 281,800 |
| 22 Feb 2024 | 4.4800 | 4.5700 | 4.4700 | 4.5100 | 4.5100 | 309,700 |
| 21 Feb 2024 | 4.6100 | 4.6100 | 4.4050 | 4.5000 | 4.5000 | 543,300 |
| 20 Feb 2024 | 4.6100 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 465,700 |
| 16 Feb 2024 | 4.8300 | 4.8450 | 4.6400 | 4.7200 | 4.7200 | 423,700 |
| 15 Feb 2024 | 4.6800 | 4.8600 | 4.5750 | 4.7900 | 4.7900 | 882,300 |
| 14 Feb 2024 | 4.8500 | 4.8750 | 4.6200 | 4.6700 | 4.6700 | 867,100 |
| 13 Feb 2024 | 4.7700 | 4.8650 | 4.7100 | 4.7500 | 4.7500 | 665,800 |
| 12 Feb 2024 | 4.9100 | 5.0200 | 4.8250 | 4.9500 | 4.9500 | 835,900 |
| 09 Feb 2024 | 4.9000 | 4.9400 | 4.8450 | 4.8900 | 4.8900 | 357,400 |
| 08 Feb 2024 | 4.8000 | 4.9250 | 4.7300 | 4.8500 | 4.8500 | 521,300 |
| 07 Feb 2024 | 5.0400 | 5.0400 | 4.7300 | 4.8100 | 4.8100 | 499,600 |
| 06 Feb 2024 | 4.8700 | 5.0000 | 4.8700 | 4.9400 | 4.9400 | 448,900 |
| 05 Feb 2024 | 5.1000 | 5.1150 | 4.8200 | 4.9400 | 4.9400 | 710,700 |
| 02 Feb 2024 | 5.1500 | 5.2400 | 5.0300 | 5.1500 | 5.1500 | 512,200 |
| 01 Feb 2024 | 5.0900 | 5.2100 | 4.9850 | 5.1900 | 5.1900 | 645,100 |
| 31 Jan 2024 | 5.1000 | 5.2900 | 4.9800 | 5.0900 | 5.0900 | 667,900 |
| 30 Jan 2024 | 5.1100 | 5.2200 | 4.8850 | 5.1000 | 5.1000 | 500,600 |
| 29 Jan 2024 | 5.0200 | 5.1500 | 4.8750 | 5.1500 | 5.1500 | 479,700 |
| 26 Jan 2024 | 5.1400 | 5.1800 | 5.0000 | 5.0300 | 5.0300 | 433,500 |
| 25 Jan 2024 | 5.1700 | 5.2250 | 5.0850 | 5.1000 | 5.1000 | 518,100 |
| 24 Jan 2024 | 5.1800 | 5.2000 | 5.0100 | 5.0600 | 5.0600 | 644,000 |
| 23 Jan 2024 | 5.0400 | 5.2900 | 5.0000 | 5.1100 | 5.1100 | 2,140,000 |
| 22 Jan 2024 | 5.2000 | 5.3170 | 4.9450 | 4.9700 | 4.9700 | 598,700 |
| 19 Jan 2024 | 5.2900 | 5.2900 | 4.9750 | 5.1200 | 5.1200 | 772,500 |
| 18 Jan 2024 | 5.2000 | 5.3050 | 5.0950 | 5.2200 | 5.2200 | 503,400 |
| 17 Jan 2024 | 5.1600 | 5.2450 | 5.0700 | 5.2100 | 5.2100 | 475,600 |
| 16 Jan 2024 | 5.3100 | 5.3200 | 5.1800 | 5.2500 | 5.2500 | 721,900 |
| 12 Jan 2024 | 5.4400 | 5.5450 | 5.2500 | 5.3750 | 5.3750 | 554,300 |
| 11 Jan 2024 | 5.2600 | 5.4400 | 5.1150 | 5.3500 | 5.3500 | 863,400 |
| 10 Jan 2024 | 5.1900 | 5.3600 | 5.0890 | 5.2900 | 5.2900 | 839,400 |
| 09 Jan 2024 | 4.9800 | 5.3300 | 4.8700 | 5.2200 | 5.2200 | 2,111,100 |
| 08 Jan 2024 | 4.6300 | 4.6950 | 4.4550 | 4.5900 | 4.5900 | 607,800 |
| 05 Jan 2024 | 4.5500 | 4.8150 | 4.3900 | 4.6000 | 4.6000 | 884,300 |
| 04 Jan 2024 | 4.5000 | 4.6100 | 4.3750 | 4.6000 | 4.6000 | 558,000 |
| 03 Jan 2024 | 4.8500 | 4.9000 | 4.3350 | 4.4200 | 4.4200 | 1,209,800 |
| 02 Jan 2024 | 4.6700 | 5.0100 | 4.6000 | 5.0000 | 5.0000 | 981,700 |
| 29 Dec 2023 | 4.5700 | 4.7080 | 4.5230 | 4.7000 | 4.7000 | 624,900 |
| 28 Dec 2023 | 4.4500 | 4.6150 | 4.4500 | 4.6000 | 4.6000 | 459,400 |
| 27 Dec 2023 | 4.5100 | 4.5800 | 4.4200 | 4.4700 | 4.4700 | 575,600 |
| 26 Dec 2023 | 4.6200 | 4.6200 | 4.4200 | 4.5000 | 4.5000 | 687,800 |
| 22 Dec 2023 | 4.6400 | 4.6850 | 4.5000 | 4.5800 | 4.5800 | 521,800 |
| 21 Dec 2023 | 4.7500 | 4.7600 | 4.4500 | 4.5200 | 4.5200 | 625,500 |
| 20 Dec 2023 | 5.0000 | 5.0000 | 4.6800 | 4.6900 | 4.6900 | 1,234,500 |
| 19 Dec 2023 | 4.6000 | 4.9700 | 4.5600 | 4.9600 | 4.9600 | 1,272,900 |
| 18 Dec 2023 | 4.6300 | 4.7400 | 4.5300 | 4.5500 | 4.5500 | 636,300 |
| 15 Dec 2023 | 5.0700 | 5.0700 | 4.5200 | 4.5900 | 4.5900 | 1,883,200 |
| 14 Dec 2023 | 5.0500 | 5.1430 | 4.8700 | 4.9100 | 4.9100 | 760,900 |
| 13 Dec 2023 | 4.9300 | 5.0400 | 4.4900 | 5.0300 | 5.0300 | 1,824,500 |
| 12 Dec 2023 | 4.9000 | 4.9900 | 4.6600 | 4.9000 | 4.9000 | 3,356,300 |
| 11 Dec 2023 | 4.8800 | 5.1000 | 4.8200 | 5.0200 | 5.0200 | 979,200 |
| 08 Dec 2023 | 5.0300 | 5.0900 | 4.5600 | 4.8500 | 4.8500 | 2,786,600 |
| 07 Dec 2023 | 5.1100 | 5.2100 | 4.9800 | 5.0000 | 5.0000 | 895,300 |
| 06 Dec 2023 | 5.2900 | 5.3500 | 5.1100 | 5.1300 | 5.1300 | 753,400 |
| 05 Dec 2023 | 5.0700 | 5.2850 | 5.0000 | 5.2400 | 5.2400 | 765,500 |
| 04 Dec 2023 | 4.9100 | 5.0350 | 4.8000 | 5.0200 | 5.0200 | 928,500 |
| 01 Dec 2023 | 4.7300 | 5.0000 | 4.6400 | 4.9800 | 4.9800 | 870,700 |
| 30 Nov 2023 | 4.8500 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 472,100 |
| 29 Nov 2023 | 4.8500 | 5.0300 | 4.8320 | 4.8700 | 4.8700 | 828,000 |
| 28 Nov 2023 | 4.6100 | 4.7100 | 4.5750 | 4.6800 | 4.6800 | 442,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.