Stockscreener 앱 받기
3.38
6.37%
-0.23
시간 외 거래:
3.38
Maxcyte Inc 주식 (MXCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $3.61 | $3.33 | $0.28 | 952,375.0 | -6.37% |
| 2024-11-25 | $3.75 | $3.52 | $0.23 | 2,700,836.0 | +1.69% |
| 2024-11-22 | $3.63 | $3.38 | $0.245 | 512,088.0 | +2.90% |
| 2024-11-21 | $3.51 | $3.36 | $0.15 | 648,773.0 | -1.15% |
| 2024-11-20 | $3.50 | $3.29 | $0.205 | 439,737.0 | +4.80% |
| 2024-11-19 | $3.35 | $3.17 | $0.19 | 562,210.0 | +3.10% |
| 2024-11-18 | $3.45 | $3.21 | $0.235 | 663,138.0 | -5.56% |
| 2024-11-15 | $3.53 | $3.36 | $0.17 | 875,652.0 | -0.58% |
| 2024-11-14 | $3.60 | $3.40 | $0.20 | 945,569.0 | -3.10% |
| 2024-11-13 | $3.60 | $3.40 | $0.20 | 646,430.0 | +0.28% |
| 2024-11-12 | $3.64 | $3.43 | $0.21 | 769,500.0 | -1.12% |
| 2024-11-11 | $3.60 | $3.23 | $0.37 | 645,988.0 | +5.76% |
| 2024-11-08 | $3.63 | $3.37 | $0.265 | 476,889.0 | -2.17% |
| 2024-11-07 | $4.01 | $3.34 | $0.67 | 2,356,368.0 | -10.82% |
| 2024-11-06 | $4.15 | $3.79 | $0.355 | 846,177.0 | +0.52% |
| 2024-11-05 | $3.87 | $3.70 | $0.17 | 307,062.0 | +2.66% |
| 2024-11-04 | $3.82 | $3.65 | $0.165 | 313,012.0 | -0.27% |
| 2024-11-01 | $3.78 | $3.61 | $0.17 | 353,045.0 | +5.31% |
| 2024-10-31 | $3.67 | $3.52 | $0.145 | 181,048.0 | +1.13% |
| 2024-10-30 | $3.63 | $3.52 | $0.11 | 268,519.0 | -0.84% |
| 2024-10-29 | $3.65 | $3.50 | $0.15 | 182,625.0 | -1.11% |
Maxcyte Inc 주식 (MXCT) 연도별 가격 이력
이 심층 분석에서는 Maxcyte Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MXCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Maxcyte Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Maxcyte Inc 주식 (MXCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.15 | $3.17 | $0.985 | 15,967,224.0 | -5.59% |
| 2024-10 | $3.92 | $3.50 | $0.43 | 6,243,730.0 | -7.97% |
| 2024-09 | $4.41 | $3.72 | $0.69 | 6,467,025.0 | -9.95% |
| 2024-08 | $4.83 | $3.91 | $0.92 | 7,953,868.0 | -10.00% |
| 2024-07 | $5.13 | $3.58 | $1.55 | 9,684,470.0 | +22.45% |
| 2024-06 | $5.26 | $3.91 | $1.35 | 12,823,856.0 | -12.50% |
| 2024-05 | $5.14 | $3.61 | $1.53 | 10,751,171.0 | +23.42% |
| 2024-04 | $4.27 | $3.57 | $0.70 | 10,113,850.0 | -13.37% |
| 2024-03 | $4.80 | $3.85 | $0.95 | 13,832,766.0 | -8.91% |
| 2024-02 | $5.24 | $4.41 | $0.835 | 10,494,626.0 | -9.63% |
| 2024-01 | $5.54 | $4.33 | $1.21 | 16,973,856.0 | +8.30% |
Maxcyte Inc 주식 (MXCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.35 | $4.42 | $0.93 | 22,384,684.0 | -1.05% |
| 2023-11 | $5.03 | $2.92 | $2.11 | 18,747,751.0 | +60.47% |
| 2023-10 | $3.29 | $2.45 | $0.84 | 24,945,537.0 | -5.13% |
| 2023-09 | $3.85 | $3.00 | $0.855 | 12,103,664.0 | -14.75% |
| 2023-08 | $4.55 | $3.45 | $1.10 | 8,985,921.0 | -18.12% |
| 2023-07 | $5.20 | $4.28 | $0.9227 | 6,236,821.0 | -2.61% |
| 2023-06 | $5.17 | $3.98 | $1.19 | 8,769,485.0 | +12.50% |
| 2023-05 | $5.03 | $3.57 | $1.46 | 12,745,186.0 | -18.40% |
| 2023-04 | $5.47 | $4.59 | $0.875 | 7,773,441.0 | +1.01% |
| 2023-03 | $5.02 | $3.93 | $1.09 | 14,593,949.0 | +9.03% |
| 2023-02 | $5.94 | $4.48 | $1.46 | 11,835,380.0 | -22.26% |
| 2023-01 | $6.02 | $4.88 | $1.14 | 9,339,011.0 | +6.96% |
Maxcyte Inc 주식 (MXCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.28 | $4.85 | $1.43 | 6,622,443.0 | -8.85% |
| 2022-11 | $7.41 | $5.44 | $1.97 | 6,568,707.0 | -13.44% |
| 2022-10 | $7.50 | $5.40 | $2.10 | 8,812,445.0 | +6.46% |
| 2022-09 | $6.90 | $5.01 | $1.89 | 16,900,829.0 | +25.00% |
| 2022-08 | $6.28 | $5.09 | $1.19 | 8,054,308.0 | -4.59% |
| 2022-07 | $5.54 | $4.51 | $1.03 | 5,228,095.0 | +15.22% |
| 2022-06 | $5.34 | $3.36 | $1.98 | 13,623,644.0 | +2.60% |
| 2022-05 | $6.01 | $4.00 | $2.01 | 12,606,397.0 | -16.79% |
| 2022-04 | $7.16 | $4.97 | $2.19 | 13,125,786.0 | -20.74% |
| 2022-03 | $7.76 | $5.09 | $2.67 | 15,704,503.0 | +0.43% |
| 2022-02 | $7.09 | $5.55 | $1.54 | 12,187,579.0 | +7.74% |
| 2022-01 | $10.88 | $5.77 | $5.11 | 8,718,477.0 | -36.60% |
0.03%
0.14%
자본화:
|
볼륨(24시간):