MaxCyte, Inc. MXCT
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,07-0,02 (-%1,83)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,07 | -%1,83 | $1,11 | $1,11 | $1,07 | 228,10K |
| 2026-10-01 | $1,09 | -%2,68 | $1,12 | $1,16 | $1,08 | 397,10K |
| 2026-09-30 | $1,12 | -%5,08 | $1,19 | $1,20 | $1,12 | 346,50K |
| 2026-09-29 | $1,18 | +%1,72 | $1,18 | $1,23 | $1,16 | 542,90K |
| 2026-09-28 | $1,16 | -%0,85 | $1,16 | $1,17 | $1,14 | 284,70K |
| 2026-09-25 | $1,17 | -%1,68 | $1,20 | $1,20 | $1,16 | 415,90K |
| 2026-09-24 | $1,19 | %0,00 | $1,19 | $1,21 | $1,17 | 231,70K |
| 2026-09-23 | $1,19 | -%4,03 | $1,24 | $1,24 | $1,19 | 251,70K |
| 2026-09-22 | $1,24 | +%1,64 | $1,22 | $1,25 | $1,20 | 259,70K |
| 2026-09-21 | $1,22 | +%2,52 | $1,19 | $1,24 | $1,18 | 471,80K |
| 2026-09-18 | $1,19 | -%0,42 | $1,19 | $1,21 | $1,16 | 485,20K |
| 2026-09-17 | $1,20 | +%1,27 | $1,21 | $1,23 | $1,19 | 257,60K |
| 2026-09-16 | $1,18 | -%0,84 | $1,20 | $1,23 | $1,17 | 299,40K |
| 2026-09-15 | $1,19 | +%1,28 | $1,18 | $1,20 | $1,17 | 272,10K |
| 2026-09-14 | $1,17 | +%1,29 | $1,19 | $1,19 | $1,13 | 517,70K |
| 2026-09-11 | $1,16 | -%2,52 | $1,20 | $1,21 | $1,16 | 331,40K |
| 2026-09-10 | $1,19 | -%2,46 | $1,22 | $1,23 | $1,18 | 300,50K |
| 2026-09-09 | $1,22 | -%4,31 | $1,29 | $1,29 | $1,22 | 394,00K |
| 2026-09-08 | $1,27 | -%0,39 | $1,29 | $1,29 | $1,25 | 432,90K |
| 2026-09-04 | $1,28 | +%1,59 | $1,25 | $1,30 | $1,25 | 333,50K |
| 2026-09-03 | $1,26 | -%0,79 | $1,27 | $1,27 | $1,22 | 425,90K |
| 2026-09-02 | $1,27 | +%2,42 | $1,24 | $1,30 | $1,22 | 502,30K |
| 2026-09-01 | $1,24 | -%3,88 | $1,26 | $1,28 | $1,22 | 678,90K |
| 2026-08-31 | $1,29 | +%5,74 | $1,19 | $1,32 | $1,19 | 777,30K |
| 2026-08-28 | $1,22 | -%4,69 | $1,30 | $1,30 | $1,21 | 563,10K |
| 2026-08-27 | $1,28 | -%2,29 | $1,31 | $1,33 | $1,28 | 360,00K |
| 2026-08-26 | $1,31 | -%2,96 | $1,35 | $1,35 | $1,31 | 291,90K |
| 2026-08-25 | $1,35 | -%2,88 | $1,38 | $1,39 | $1,34 | 310,50K |
| 2026-08-24 | $1,39 | +%0,72 | $1,36 | $1,40 | $1,35 | 620,50K |
| 2026-08-21 | $1,38 | %0,00 | $1,40 | $1,40 | $1,36 | 435,80K |
| 2026-08-20 | $1,38 | -%0,72 | $1,39 | $1,40 | $1,36 | 611,80K |
| 2026-08-19 | $1,39 | +%9,45 | $1,29 | $1,40 | $1,27 | 948,30K |
| 2026-08-18 | $1,27 | -%3,79 | $1,30 | $1,31 | $1,26 | 443,40K |
| 2026-08-17 | $1,32 | %0,00 | $1,32 | $1,39 | $1,29 | 703,20K |
| 2026-08-14 | $1,32 | -%5,04 | $1,39 | $1,41 | $1,27 | 1,00M |
| 2026-08-13 | $1,39 | +%9,45 | $1,17 | $1,54 | $1,16 | 3,80M |
| 2026-08-12 | $1,27 | +%2,42 | $1,36 | $1,36 | $1,22 | 1,96M |
| 2026-08-11 | $1,24 | +%2,48 | $1,22 | $1,26 | $1,20 | 745,90K |
| 2026-08-10 | $1,21 | +%2,54 | $1,17 | $1,23 | $1,16 | 925,50K |
| 2026-08-07 | $1,18 | +%6,31 | $1,12 | $1,18 | $1,12 | 464,20K |
| 2026-08-06 | $1,11 | +%3,74 | $1,08 | $1,14 | $1,08 | 861,60K |
| 2026-08-05 | $1,07 | -%3,60 | $1,11 | $1,12 | $1,07 | 496,90K |
| 2026-08-04 | $1,11 | +%3,74 | $1,07 | $1,13 | $1,07 | 319,70K |
| 2026-08-03 | $1,07 | +%1,90 | $1,06 | $1,10 | $1,05 | 374,60K |
| 2026-07-31 | $1,05 | %0,00 | $1,05 | $1,08 | $1,00 | 478,60K |
| 2026-07-30 | $1,05 | +%3,96 | $1,00 | $1,06 | $1,00 | 310,30K |
| 2026-07-29 | $1,01 | -%3,81 | $1,05 | $1,07 | $1,00 | 808,40K |
| 2026-07-28 | $1,05 | +%2,94 | $1,01 | $1,07 | $0,98 | 1,59M |
| 2026-07-27 | $1,02 | -%5,56 | $1,08 | $1,10 | $1,02 | 1,30M |
| 2026-07-24 | $1,08 | -%3,57 | $1,09 | $1,13 | $1,07 | 504,80K |
| 2026-07-23 | $1,12 | -%1,75 | $1,13 | $1,14 | $1,09 | 533,40K |
| 2026-07-22 | $1,14 | -%7,32 | $1,22 | $1,22 | $1,12 | 722,60K |
| 2026-07-21 | $1,23 | +%5,13 | $1,19 | $1,25 | $1,18 | 557,50K |
| 2026-07-20 | $1,17 | -%5,65 | $1,25 | $1,27 | $1,16 | 988,20K |
| 2026-07-17 | $1,24 | -%8,15 | $1,34 | $1,36 | $1,23 | 767,20K |
| 2026-07-16 | $1,35 | -%4,93 | $1,42 | $1,46 | $1,29 | 1,04M |
| 2026-07-15 | $1,42 | %0,00 | $1,42 | $1,48 | $1,42 | 1,33M |
| 2026-07-14 | $1,42 | +%2,90 | $1,37 | $1,43 | $1,37 | 1,35M |
| 2026-07-13 | $1,38 | +%3,76 | $1,33 | $1,48 | $1,30 | 2,11M |
| 2026-07-10 | $1,33 | +%3,91 | $1,28 | $1,35 | $1,28 | 1,42M |
| 2026-07-09 | $1,28 | %0,00 | $1,27 | $1,34 | $1,27 | 1,53M |
| 2026-07-08 | $1,28 | -%0,78 | $1,27 | $1,30 | $1,26 | 1,24M |
| 2026-07-07 | $1,29 | +%1,57 | $1,28 | $1,29 | $1,25 | 761,00K |
| 2026-07-06 | $1,27 | +%4,53 | $1,22 | $1,35 | $1,21 | 742,40K |
| 2026-07-02 | $1,22 | -%1,22 | $1,25 | $1,27 | $1,19 | 813,30K |
| 2026-07-01 | $1,23 | %0,00 | $1,21 | $1,25 | $1,20 | 487,50K |
| 2026-06-30 | $1,23 | -%0,81 | $1,26 | $1,26 | $1,20 | 747,20K |
| 2026-06-29 | $1,24 | %0,00 | $1,25 | $1,29 | $1,21 | 1,24M |
| 2026-06-26 | $1,24 | -%2,36 | $1,27 | $1,36 | $1,23 | 14,03M |
| 2026-06-25 | $1,27 | +%6,72 | $1,21 | $1,28 | $1,21 | 2,27M |
| 2026-06-24 | $1,19 | +%1,28 | $1,18 | $1,26 | $1,18 | 1,32M |
| 2026-06-23 | $1,17 | -%0,42 | $1,16 | $1,23 | $1,16 | 756,60K |
| 2026-06-22 | $1,18 | -%2,48 | $1,22 | $1,24 | $1,16 | 763,10K |
| 2026-06-18 | $1,21 | +%7,08 | $1,14 | $1,21 | $1,14 | 1,77M |
| 2026-06-17 | $1,13 | -%0,88 | $1,14 | $1,16 | $1,12 | 341,30K |
| 2026-06-16 | $1,14 | -%1,72 | $1,17 | $1,17 | $1,11 | 563,60K |
| 2026-06-15 | $1,16 | +%3,57 | $1,14 | $1,17 | $1,11 | 434,80K |
| 2026-06-12 | $1,12 | +%1,82 | $1,11 | $1,17 | $1,09 | 491,10K |
| 2026-06-11 | $1,10 | -%4,35 | $1,17 | $1,17 | $1,08 | 854,00K |
| 2026-06-10 | $1,15 | -%3,36 | $1,19 | $1,20 | $1,14 | 597,20K |
| 2026-06-09 | $1,19 | +%3,48 | $1,18 | $1,20 | $1,15 | 537,70K |
| 2026-06-08 | $1,15 | +%0,88 | $1,17 | $1,21 | $1,14 | 608,70K |
| 2026-06-05 | $1,14 | -%7,32 | $1,22 | $1,23 | $1,14 | 900,70K |
| 2026-06-04 | $1,23 | +%2,50 | $1,21 | $1,25 | $1,19 | 701,00K |
| 2026-06-03 | $1,20 | -%2,44 | $1,24 | $1,25 | $1,15 | 899,80K |
| 2026-06-02 | $1,23 | +%0,82 | $1,20 | $1,24 | $1,14 | 942,50K |
| 2026-06-01 | $1,22 | +%0,83 | $1,21 | $1,29 | $1,19 | 1,17M |
| 2026-05-29 | $1,21 | +%3,42 | $1,17 | $1,27 | $1,13 | 1,30M |
| 2026-05-28 | $1,17 | +%8,33 | $1,10 | $1,21 | $1,08 | 2,09M |
| 2026-05-27 | $1,08 | +%8,00 | $1,00 | $1,09 | $0,99 | 1,19M |