LSE - Delayed Quote GBp
MaxCyte, Inc. (MXCT.L)
215.00
+3.00
+(1.42%)
At close: April 28 at 12:56:07 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 213.00 | 220.00 | 206.00 | 215.00 | 215.00 | 3,149 |
| Apr 25, 2025 | 211.00 | 212.00 | 207.80 | 212.00 | 212.00 | 15,002 |
| Apr 24, 2025 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 20,063 |
| Apr 23, 2025 | 197.00 | 216.00 | 194.00 | 210.00 | 210.00 | 34,874 |
| Apr 22, 2025 | 195.00 | 200.49 | 187.38 | 196.00 | 196.00 | 68,235 |
| Apr 17, 2025 | 195.00 | 197.60 | 190.60 | 193.00 | 193.00 | 29,878 |
| Apr 16, 2025 | 194.00 | 200.00 | 188.00 | 195.00 | 195.00 | 27,414 |
| Apr 15, 2025 | 185.00 | 202.77 | 177.00 | 193.00 | 193.00 | 418,050 |
| Apr 14, 2025 | 189.00 | 198.00 | 186.00 | 192.00 | 192.00 | 25,439 |
| Apr 11, 2025 | 192.00 | 198.00 | 184.00 | 190.00 | 190.00 | 30,313 |
| Apr 10, 2025 | 188.00 | 196.80 | 186.00 | 192.00 | 192.00 | 13,915 |
| Apr 9, 2025 | 195.00 | 202.00 | 182.00 | 183.00 | 183.00 | 102,541 |
| Apr 8, 2025 | 193.00 | 200.00 | 190.00 | 197.00 | 197.00 | 40,147 |
| Apr 7, 2025 | 192.50 | 195.00 | 184.00 | 189.50 | 189.50 | 11,065 |
| Apr 4, 2025 | 204.00 | 207.50 | 189.84 | 195.00 | 195.00 | 24,897 |
| Apr 3, 2025 | 211.00 | 210.00 | 200.00 | 204.00 | 204.00 | 8,296 |
| Apr 2, 2025 | 213.00 | 218.99 | 210.00 | 213.00 | 213.00 | 5,250 |
| Apr 1, 2025 | 209.00 | 218.99 | 206.00 | 210.00 | 210.00 | 51,162 |
| Mar 31, 2025 | 223.00 | 226.00 | 206.00 | 209.00 | 209.00 | 38,732 |
| Mar 28, 2025 | 225.00 | 226.90 | 220.00 | 223.00 | 223.00 | 6,909 |
| Mar 27, 2025 | 235.00 | 237.22 | 210.36 | 226.00 | 226.00 | 57,500 |
| Mar 26, 2025 | 240.00 | 241.00 | 230.00 | 230.00 | 230.00 | 9,306 |
| Mar 25, 2025 | 243.00 | 243.60 | 236.80 | 240.00 | 240.00 | 24 |
| Mar 24, 2025 | 242.00 | 243.88 | 236.00 | 243.00 | 243.00 | 19,496 |
| Mar 21, 2025 | 251.00 | 260.00 | 241.00 | 256.00 | 256.00 | 18,305 |
| Mar 20, 2025 | 246.00 | 247.20 | 242.00 | 251.00 | 251.00 | 2,054 |
| Mar 19, 2025 | 250.00 | 245.00 | 242.00 | 246.00 | 246.00 | 5,299 |
| Mar 18, 2025 | 250.00 | 258.00 | 242.00 | 250.00 | 250.00 | 118,531 |
| Mar 17, 2025 | 250.00 | 258.00 | 244.00 | 250.00 | 250.00 | 70,325 |
| Mar 14, 2025 | 241.00 | 253.76 | 231.00 | 246.00 | 246.00 | 140,094 |
| Mar 13, 2025 | 242.00 | 247.00 | 226.00 | 226.00 | 226.00 | 20,328 |
| Mar 12, 2025 | 259.00 | 261.88 | 230.00 | 230.00 | 230.00 | 93,242 |
| Mar 11, 2025 | 266.00 | 266.60 | 262.00 | 265.00 | 265.00 | 10,941 |
| Mar 10, 2025 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 23,670 |
| Mar 7, 2025 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 13,091 |
| Mar 6, 2025 | 277.00 | 274.00 | 268.00 | 274.00 | 274.00 | 10,022 |
| Mar 5, 2025 | 268.00 | 272.00 | 265.10 | 269.00 | 269.00 | 68,931 |
| Mar 4, 2025 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 247 |
| Mar 3, 2025 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 5,794 |
| Feb 28, 2025 | 271.00 | 270.83 | 264.00 | 264.00 | 264.00 | 29,582 |
| Feb 27, 2025 | 286.00 | 290.00 | 274.00 | 271.00 | 271.00 | 11,221 |
| Feb 26, 2025 | 305.00 | 300.00 | 282.50 | 286.00 | 286.00 | 23,669 |
| Feb 25, 2025 | 307.00 | 314.00 | 294.57 | 296.00 | 296.00 | 10,627 |
| Feb 24, 2025 | 315.00 | 320.00 | 300.00 | 310.00 | 310.00 | 7,912 |
| Feb 21, 2025 | 320.00 | 315.00 | 310.00 | 320.00 | 320.00 | 5,050 |
| Feb 20, 2025 | 320.00 | 316.52 | 310.00 | 320.00 | 320.00 | 2,172 |
| Feb 19, 2025 | 325.00 | 320.20 | 312.00 | 321.00 | 321.00 | 7,737 |
| Feb 18, 2025 | 328.00 | 331.84 | 324.00 | 328.00 | 328.00 | 8,202 |
| Feb 17, 2025 | 328.00 | 329.20 | 324.00 | 328.00 | 328.00 | 5,308 |
| Feb 14, 2025 | 328.00 | 330.00 | 320.00 | 328.00 | 328.00 | 43,049 |
| Feb 13, 2025 | 332.00 | 332.10 | 324.00 | 332.00 | 332.00 | 13,062 |
| Feb 12, 2025 | 345.00 | 350.00 | 325.00 | 332.00 | 332.00 | 14,703 |
| Feb 11, 2025 | 358.00 | 360.00 | 340.00 | 340.00 | 340.00 | 14,481 |
| Feb 10, 2025 | 358.00 | 358.00 | 350.00 | 358.00 | 358.00 | 17,239 |
| Feb 7, 2025 | 359.00 | 360.00 | 353.00 | 359.00 | 359.00 | 39,067 |
| Feb 6, 2025 | 355.00 | 366.00 | 350.00 | 359.00 | 359.00 | 11,824 |
| Feb 5, 2025 | 349.00 | 353.00 | 343.00 | 355.00 | 355.00 | 1,839 |
| Feb 4, 2025 | 351.00 | 358.00 | 340.00 | 349.00 | 349.00 | 2,544 |
| Feb 3, 2025 | 365.00 | 361.00 | 347.00 | 351.00 | 351.00 | 17,137 |
| Jan 31, 2025 | 375.00 | 380.00 | 364.00 | 372.00 | 372.00 | 25,004 |
| Jan 30, 2025 | 375.00 | 384.00 | 370.00 | 377.00 | 377.00 | 60,058 |
| Jan 29, 2025 | 367.00 | 378.00 | 364.00 | 375.00 | 375.00 | 47,680 |
| Jan 28, 2025 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 26,930 |
| Jan 27, 2025 | 381.00 | 381.96 | 360.00 | 365.00 | 365.00 | 27,454 |
| Jan 24, 2025 | 405.00 | 403.60 | 380.00 | 382.00 | 382.00 | 25,045 |
| Jan 23, 2025 | 405.00 | 406.90 | 402.00 | 405.00 | 405.00 | 58,572 |
| Jan 22, 2025 | 405.00 | 407.00 | 402.00 | 405.00 | 405.00 | 76,714 |
| Jan 21, 2025 | 394.00 | 407.84 | 394.00 | 404.00 | 404.00 | 41,943 |
| Jan 20, 2025 | 394.00 | 400.00 | 390.00 | 394.00 | 394.00 | 7,870 |
| Jan 17, 2025 | 383.00 | 394.00 | 375.00 | 394.00 | 394.00 | 188,665 |
| Jan 16, 2025 | 382.00 | 388.00 | 372.00 | 383.00 | 383.00 | 13,027 |
| Jan 15, 2025 | 384.00 | 390.00 | 370.00 | 381.00 | 381.00 | 53,612 |
| Jan 14, 2025 | 374.00 | 394.00 | 377.60 | 389.00 | 389.00 | 201,321 |
| Jan 13, 2025 | 351.00 | 370.00 | 348.00 | 368.00 | 368.00 | 225,812 |
| Jan 10, 2025 | 362.00 | 362.00 | 348.00 | 351.00 | 351.00 | 33,508 |
| Jan 9, 2025 | 355.00 | 370.00 | 355.00 | 362.00 | 362.00 | 54,199 |
| Jan 8, 2025 | 340.00 | 355.00 | 336.00 | 354.00 | 354.00 | 217,592 |
| Jan 7, 2025 | 346.00 | 352.00 | 331.16 | 340.00 | 340.00 | 74,284 |
| Jan 6, 2025 | 340.00 | 351.88 | 336.00 | 346.00 | 346.00 | 17,028 |
| Jan 3, 2025 | 330.00 | 339.00 | 324.00 | 340.00 | 340.00 | 3,759 |
| Jan 2, 2025 | 324.00 | 331.90 | 319.00 | 330.00 | 330.00 | 75,078 |
| Dec 31, 2024 | 324.00 | 321.20 | 314.00 | 324.00 | 324.00 | 4,358 |
| Dec 30, 2024 | 324.00 | 328.00 | 314.00 | 314.00 | 314.00 | 6,322 |
| Dec 27, 2024 | 327.00 | 340.00 | 320.00 | 340.00 | 340.00 | 4,217 |
| Dec 24, 2024 | 327.00 | 334.00 | 320.00 | 327.00 | 327.00 | 710 |
| Dec 23, 2024 | 330.00 | 340.00 | 320.00 | 327.00 | 327.00 | 17,227 |
| Dec 20, 2024 | 323.00 | 330.00 | 322.00 | 330.00 | 330.00 | 5,692 |
| Dec 19, 2024 | 346.00 | 340.00 | 321.10 | 323.00 | 323.00 | 36,206 |
| Dec 18, 2024 | 343.00 | 345.00 | 342.22 | 346.00 | 346.00 | 7,498 |
| Dec 17, 2024 | 340.00 | 344.00 | 330.00 | 343.00 | 343.00 | 20,845 |
| Dec 16, 2024 | 334.00 | 346.72 | 330.00 | 340.00 | 340.00 | 11,550 |
| Dec 13, 2024 | 335.00 | 340.00 | 330.00 | 334.00 | 334.00 | 69,247 |
| Dec 12, 2024 | 325.00 | 340.00 | 328.00 | 335.00 | 335.00 | 14,374 |
| Dec 11, 2024 | 324.00 | 330.00 | 320.35 | 324.00 | 324.00 | 24,154 |
| Dec 10, 2024 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | 42,279 |
| Dec 9, 2024 | 279.00 | 318.00 | 274.00 | 315.00 | 315.00 | 141,934 |
| Dec 6, 2024 | 281.00 | 284.00 | 274.00 | 279.00 | 279.00 | 55,539 |
| Dec 5, 2024 | 281.00 | 286.71 | 278.00 | 281.00 | 281.00 | 69,051 |
| Dec 4, 2024 | 278.00 | 283.43 | 270.00 | 281.00 | 281.00 | 59,489 |
| Dec 3, 2024 | 277.00 | 281.00 | 274.10 | 278.00 | 278.00 | 76,595 |
| Dec 2, 2024 | 275.00 | 281.60 | 270.00 | 277.00 | 277.00 | 46,325 |
| Nov 29, 2024 | 275.00 | 273.66 | 273.66 | 275.00 | 275.00 | 2,002 |
| Nov 28, 2024 | 278.00 | 280.00 | 270.00 | 275.00 | 275.00 | 2,361 |
| Nov 27, 2024 | 272.00 | 279.00 | 264.00 | 278.00 | 278.00 | 53,674 |
| Nov 26, 2024 | 285.00 | 290.00 | 268.50 | 272.00 | 272.00 | 271,516 |
| Nov 25, 2024 | 275.00 | 287.32 | 278.90 | 285.00 | 285.00 | 222,711 |
| Nov 22, 2024 | 266.00 | 280.00 | 262.00 | 271.00 | 271.00 | 72,711 |
| Nov 21, 2024 | 262.00 | 269.20 | 262.25 | 266.00 | 266.00 | 54,807 |
| Nov 20, 2024 | 257.00 | 264.00 | 260.00 | 262.00 | 262.00 | 48,463 |
| Nov 19, 2024 | 267.00 | 264.00 | 259.14 | 262.00 | 262.00 | 57,562 |
| Nov 18, 2024 | 275.00 | 272.00 | 264.00 | 267.00 | 267.00 | 17,220 |
| Nov 15, 2024 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 10,298 |
| Nov 14, 2024 | 275.00 | 279.00 | 270.00 | 275.00 | 275.00 | 33,853 |
| Nov 13, 2024 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | 75,850 |
| Nov 12, 2024 | 260.00 | 278.00 | 264.50 | 275.00 | 275.00 | 158,187 |
| Nov 11, 2024 | 270.00 | 276.00 | 260.00 | 262.00 | 262.00 | 15,487 |
| Nov 8, 2024 | 276.00 | 280.00 | 266.00 | 271.00 | 271.00 | 104,279 |
| Nov 7, 2024 | 297.00 | 300.00 | 279.00 | 279.00 | 279.00 | 424,965 |
| Nov 6, 2024 | 289.00 | 310.00 | 286.00 | 303.00 | 303.00 | 27,968 |
| Nov 5, 2024 | 284.00 | 291.50 | 280.00 | 289.00 | 289.00 | 76,070 |
| Nov 4, 2024 | 283.00 | 288.00 | 280.00 | 288.00 | 288.00 | 9,185 |
| Nov 1, 2024 | 279.00 | 284.00 | 279.00 | 283.00 | 283.00 | 19,784 |
| Oct 31, 2024 | 275.00 | 278.00 | 272.00 | 279.00 | 279.00 | 2,559 |
| Oct 30, 2024 | 275.00 | 275.30 | 272.00 | 275.00 | 275.00 | 47,119 |
| Oct 29, 2024 | 285.00 | 290.00 | 272.60 | 275.00 | 275.00 | 12,461 |
| Oct 28, 2024 | 285.00 | 290.00 | 276.00 | 285.00 | 285.00 | 16,387 |
| Oct 25, 2024 | 291.00 | 295.00 | 286.70 | 291.00 | 291.00 | 7,000 |
| Oct 24, 2024 | 291.00 | 296.00 | 285.00 | 291.00 | 291.00 | 7,481 |
| Oct 23, 2024 | 291.00 | 293.36 | 293.25 | 291.00 | 291.00 | 1,960 |
| Oct 22, 2024 | 291.00 | 283.60 | 283.60 | 291.00 | 291.00 | 2,160 |
| Oct 21, 2024 | 292.00 | 295.41 | 283.10 | 291.00 | 291.00 | 569 |
| Oct 18, 2024 | 292.00 | 286.65 | 284.00 | 292.00 | 292.00 | 22,172 |
| Oct 17, 2024 | 292.00 | 286.82 | 284.00 | 292.00 | 292.00 | 5,271 |
| Oct 16, 2024 | 292.00 | 285.00 | 285.00 | 292.00 | 292.00 | 2,189 |
| Oct 15, 2024 | 295.00 | 291.65 | 285.00 | 292.00 | 292.00 | 9,410 |
| Oct 14, 2024 | 293.00 | 292.00 | 286.00 | 295.00 | 295.00 | 226 |
| Oct 11, 2024 | 289.00 | 282.60 | 280.00 | 285.00 | 285.00 | 10,542 |
| Oct 10, 2024 | 285.00 | 297.00 | 281.80 | 291.00 | 291.00 | 50,002 |
| Oct 9, 2024 | 292.00 | 292.00 | 281.80 | 283.00 | 283.00 | 15,868 |
| Oct 8, 2024 | 287.00 | 291.00 | 284.00 | 291.00 | 291.00 | 14,957 |
| Oct 7, 2024 | 284.00 | 288.00 | 280.00 | 287.00 | 287.00 | 18,187 |
| Oct 4, 2024 | 284.00 | 287.00 | 280.00 | 284.00 | 284.00 | 2,089 |
| Oct 3, 2024 | 284.00 | 285.50 | 279.00 | 284.00 | 284.00 | 22,325 |
| Oct 2, 2024 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | 273,374 |
| Oct 1, 2024 | 293.00 | 296.00 | 283.28 | 293.00 | 293.00 | 1,311 |
| Sep 30, 2024 | 291.00 | 295.75 | 293.00 | 293.00 | 293.00 | 4,968 |
| Sep 27, 2024 | 294.00 | 295.75 | 290.00 | 294.00 | 294.00 | 9,675 |
| Sep 26, 2024 | 302.00 | 299.00 | 290.00 | 294.00 | 294.00 | 1,751 |
| Sep 25, 2024 | 308.00 | 300.00 | 295.50 | 302.00 | 302.00 | 3,510 |
| Sep 24, 2024 | 313.00 | 301.00 | 301.00 | 308.00 | 308.00 | 66 |
| Sep 23, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Sep 20, 2024 | 317.00 | 320.00 | 314.00 | 316.00 | 316.00 | 5,357 |
| Sep 19, 2024 | 311.00 | 323.35 | 311.00 | 317.00 | 317.00 | 3,325 |
| Sep 18, 2024 | 313.00 | 312.00 | 312.00 | 311.00 | 311.00 | 856 |
| Sep 17, 2024 | 311.00 | 313.56 | 308.00 | 313.00 | 313.00 | 3,816 |
| Sep 16, 2024 | 309.00 | 312.40 | 308.60 | 311.00 | 311.00 | 4,715 |
| Sep 13, 2024 | 299.00 | 305.00 | 300.00 | 300.00 | 300.00 | 15,500 |
| Sep 12, 2024 | 295.00 | 293.80 | 290.00 | 299.00 | 299.00 | 30,613 |
| Sep 11, 2024 | 295.00 | 300.00 | 290.25 | 295.00 | 295.00 | 8,530 |
| Sep 10, 2024 | 298.00 | 306.00 | 290.00 | 295.00 | 295.00 | 17,889 |
| Sep 9, 2024 | 298.00 | 295.00 | 292.00 | 298.00 | 298.00 | 10,649 |
| Sep 6, 2024 | 305.00 | 302.25 | 294.00 | 298.00 | 298.00 | 6,134 |
| Sep 5, 2024 | 310.00 | 310.00 | 300.05 | 304.00 | 304.00 | 27,416 |
| Sep 4, 2024 | 320.00 | 328.50 | 305.20 | 320.00 | 320.00 | 21,532 |
| Sep 3, 2024 | 325.00 | 316.00 | 316.00 | 325.00 | 325.00 | 3,033 |
| Sep 2, 2024 | 325.00 | 340.00 | 310.00 | 325.00 | 325.00 | 10,205 |
| Aug 30, 2024 | 325.00 | 317.00 | 316.00 | 325.00 | 325.00 | 6,633 |
| Aug 29, 2024 | 325.00 | 340.00 | 314.50 | 325.00 | 325.00 | 3,000 |
| Aug 28, 2024 | 330.00 | 340.00 | 340.00 | 330.00 | 330.00 | - |
| Aug 27, 2024 | 330.00 | 335.00 | 320.00 | 330.00 | 330.00 | 11,010 |
| Aug 23, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Aug 22, 2024 | 325.00 | 342.00 | 315.00 | 325.00 | 325.00 | 992 |
| Aug 21, 2024 | 325.00 | 340.00 | 340.00 | 325.00 | 325.00 | - |
| Aug 20, 2024 | 320.00 | 325.00 | 310.00 | 325.00 | 325.00 | 7,010 |
| Aug 19, 2024 | 320.00 | 317.50 | 310.00 | 310.00 | 310.00 | 9,744 |
| Aug 16, 2024 | 315.00 | 313.75 | 311.25 | 315.00 | 315.00 | 449 |
| Aug 15, 2024 | 315.00 | 319.50 | 310.00 | 315.00 | 315.00 | 5,668 |
| Aug 14, 2024 | 315.00 | 326.00 | 315.10 | 315.00 | 315.00 | 5,278 |
| Aug 13, 2024 | 325.00 | 315.00 | 302.00 | 310.00 | 310.00 | 15,997 |
| Aug 12, 2024 | 330.00 | 338.00 | 321.00 | 325.00 | 325.00 | 13,383 |
| Aug 9, 2024 | 330.00 | 322.00 | 322.00 | 330.00 | 330.00 | 1,186 |
| Aug 8, 2024 | 330.00 | 340.00 | 335.00 | 335.00 | 335.00 | 4,879 |
| Aug 7, 2024 | 340.00 | 350.00 | 332.00 | 340.00 | 340.00 | 28,607 |
| Aug 6, 2024 | 335.00 | 340.00 | 331.10 | 335.00 | 335.00 | 16,151 |
| Aug 5, 2024 | 345.00 | 340.00 | 330.00 | 328.00 | 328.00 | 8,612 |
| Aug 2, 2024 | 360.00 | 356.75 | 347.00 | 350.00 | 350.00 | 5,191 |
| Aug 1, 2024 | 360.00 | 365.67 | 350.00 | 360.00 | 360.00 | 12,419 |
| Jul 31, 2024 | 360.00 | 369.00 | 350.00 | 360.00 | 360.00 | 3,292 |
| Jul 30, 2024 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 2,578 |
| Jul 29, 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 10,535 |
| Jul 26, 2024 | 349.00 | 356.00 | 340.00 | 350.00 | 350.00 | 5,662 |
| Jul 25, 2024 | 349.00 | 355.78 | 344.00 | 349.00 | 349.00 | 592 |
| Jul 24, 2024 | 349.00 | 358.00 | 344.00 | 349.00 | 349.00 | 2,418 |
| Jul 23, 2024 | 344.00 | 353.00 | 338.00 | 348.00 | 348.00 | 10,980 |
| Jul 22, 2024 | 360.00 | 368.00 | 340.10 | 345.00 | 345.00 | 18,350 |
| Jul 19, 2024 | 370.00 | 378.00 | 360.10 | 364.00 | 364.00 | 15,530 |
| Jul 18, 2024 | 380.00 | 383.00 | 370.00 | 380.00 | 380.00 | 9,304 |
| Jul 17, 2024 | 370.00 | 380.00 | 362.00 | 380.00 | 380.00 | 16,769 |
| Jul 16, 2024 | 348.00 | 378.40 | 354.50 | 376.00 | 376.00 | 11,286 |
| Jul 15, 2024 | 348.00 | 348.00 | 342.00 | 348.00 | 348.00 | 7,806 |
| Jul 12, 2024 | 333.00 | 350.00 | 336.00 | 348.00 | 348.00 | 26,420 |
| Jul 11, 2024 | 321.00 | 350.00 | 318.25 | 350.00 | 350.00 | 41,919 |
| Jul 10, 2024 | 314.00 | 326.00 | 316.00 | 321.00 | 321.00 | 14,213 |
| Jul 9, 2024 | 314.00 | 320.00 | 306.00 | 314.00 | 314.00 | 1,486 |
| Jul 8, 2024 | 300.00 | 310.00 | 294.00 | 296.00 | 296.00 | 50,252 |
| Jul 5, 2024 | 303.00 | 305.00 | 303.66 | 300.00 | 300.00 | 492 |
| Jul 4, 2024 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 2,243 |
| Jul 3, 2024 | 309.00 | 314.00 | 300.00 | 303.00 | 303.00 | 10,333 |
| Jul 2, 2024 | 313.00 | 308.50 | 304.10 | 309.00 | 309.00 | 4,462 |
| Jul 1, 2024 | 320.00 | 320.00 | 310.00 | 313.00 | 313.00 | 10,904 |
| Jun 28, 2024 | 322.00 | 315.00 | 315.00 | 322.00 | 322.00 | 1,937 |
| Jun 27, 2024 | 322.00 | 320.00 | 315.00 | 322.00 | 322.00 | 34,809 |
| Jun 26, 2024 | 328.00 | 322.25 | 314.00 | 322.00 | 322.00 | 6,416 |
| Jun 25, 2024 | 333.00 | 339.00 | 326.00 | 328.00 | 328.00 | 9,335 |
| Jun 24, 2024 | 333.00 | 335.10 | 327.25 | 333.00 | 333.00 | 9,637 |
| Jun 21, 2024 | 325.00 | 338.00 | 320.20 | 330.00 | 330.00 | 32,283 |
| Jun 20, 2024 | 357.00 | 370.00 | 320.00 | 325.00 | 325.00 | 61,345 |
| Jun 19, 2024 | 365.00 | 362.00 | 344.00 | 357.00 | 357.00 | 12,586 |
| Jun 18, 2024 | 378.00 | 377.00 | 367.20 | 370.00 | 370.00 | 22,475 |
| Jun 17, 2024 | 380.00 | 380.00 | 377.60 | 380.00 | 380.00 | 1,504 |
| Jun 14, 2024 | 380.00 | 388.00 | 377.60 | 380.00 | 380.00 | 11,742 |
| Jun 13, 2024 | 378.00 | 388.00 | 370.00 | 380.00 | 380.00 | 23,423 |
| Jun 12, 2024 | 389.00 | 388.00 | 370.00 | 379.00 | 379.00 | 5,347 |
| Jun 11, 2024 | 385.00 | 401.00 | 385.50 | 390.00 | 390.00 | 67,740 |
| Jun 10, 2024 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 5,928 |
| Jun 7, 2024 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 17,517 |
| Jun 6, 2024 | 350.00 | 366.00 | 351.00 | 365.00 | 365.00 | 42,514 |
| Jun 5, 2024 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 15,650 |
| Jun 4, 2024 | 355.00 | 360.00 | 350.50 | 345.00 | 345.00 | 5,010 |
| Jun 3, 2024 | 370.00 | 370.00 | 356.00 | 357.00 | 357.00 | 12,552 |
| May 31, 2024 | 370.00 | 360.00 | 360.00 | 370.00 | 370.00 | 118 |
| May 30, 2024 | 375.00 | 380.00 | 360.00 | 370.00 | 370.00 | 731 |
| May 29, 2024 | 375.00 | 377.00 | 370.00 | 375.00 | 375.00 | 36,237 |
| May 28, 2024 | 365.00 | 370.00 | 348.00 | 362.00 | 362.00 | 17,190 |
| May 24, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 1,623 |
| May 23, 2024 | 375.00 | 380.00 | 365.00 | 367.00 | 367.00 | 13,975 |
| May 22, 2024 | 370.00 | 390.00 | 360.00 | 375.00 | 375.00 | 35,319 |
| May 21, 2024 | 370.00 | 380.00 | 361.80 | 370.00 | 370.00 | 39,583 |
| May 20, 2024 | 375.00 | 380.00 | 361.80 | 370.00 | 370.00 | 2,624 |
| May 17, 2024 | 375.00 | 381.19 | 370.00 | 375.00 | 375.00 | 12,710 |
| May 16, 2024 | 370.00 | 380.00 | 363.00 | 375.00 | 375.00 | 18,298 |
| May 15, 2024 | 370.00 | 377.00 | 360.00 | 370.00 | 370.00 | 44,892 |
| May 14, 2024 | 375.00 | 383.00 | 370.00 | 378.00 | 378.00 | 31,934 |
| May 13, 2024 | 375.00 | 380.00 | 370.00 | 372.00 | 372.00 | 2,746 |
| May 10, 2024 | 365.00 | 380.50 | 360.00 | 370.00 | 370.00 | 33,955 |
| May 9, 2024 | 389.00 | 398.00 | 360.00 | 365.00 | 365.00 | 30,207 |
| May 8, 2024 | 305.00 | 410.00 | 310.00 | 395.00 | 395.00 | 180,810 |
| May 7, 2024 | 300.00 | 310.00 | 290.00 | 290.00 | 290.00 | 31,191 |
| May 3, 2024 | 297.00 | 300.00 | 297.00 | 297.00 | 297.00 | 71,099 |
| May 2, 2024 | 295.00 | 304.00 | 290.00 | 297.00 | 297.00 | 2,487 |
| May 1, 2024 | 295.00 | 292.00 | 290.00 | 295.00 | 295.00 | 3,294 |
| Apr 30, 2024 | 300.00 | 300.00 | 291.10 | 295.00 | 295.00 | 14,881 |
| Apr 29, 2024 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 12,076 |
Related Tickers
EKF.L EKF Diagnostics Holdings plc
20.50
-2.38%
CTKB Cytek Biosciences, Inc.
3.8600
+2.39%
SN.L Smith & Nephew plc
998.00
+0.67%
UFPT UFP Technologies, Inc.
209.80
+1.45%
OWLT Owlet, Inc.
3.9400
+4.51%
BRKR Bruker Corporation
39.66
+1.51%
BIO Bio-Rad Laboratories, Inc.
240.17
-1.01%
RBOT Vicarious Surgical Inc.
8.46
-0.12%
QSI Quantum-Si incorporated
1.2100
-1.63%
PACB Pacific Biosciences of California, Inc.
1.1300
+3.67%