Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.81
+0.15 (2.65%)
Oct 8, 2025, 9:54 AM EDT - Market open

Quanterix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.895.995.625.665.66-3.74%444,843
Oct 6, 20256.186.195.875.885.88-3.29%484,095
Oct 3, 20255.746.295.716.086.087.61%702,149
Oct 2, 20255.555.695.455.655.651.99%409,655
Oct 1, 20255.375.645.375.545.542.03%440,620
Sep 30, 20255.235.445.225.435.433.43%248,814
Sep 29, 20255.225.335.015.255.251.16%306,238
Sep 26, 20255.295.405.165.195.19-1.33%321,763
Sep 25, 20255.225.355.165.265.26-0.75%299,092
Sep 24, 20255.455.525.165.305.30-2.57%301,121
Sep 23, 20255.585.725.425.445.44-0.18%391,112
Sep 22, 20255.405.505.275.455.450.37%319,533
Sep 19, 20255.605.615.435.435.43-2.69%615,032
Sep 18, 20255.385.615.355.585.586.08%566,979
Sep 17, 20255.255.595.125.265.26-0.38%921,742
Sep 16, 20254.995.424.895.285.286.24%702,618
Sep 15, 20254.825.004.704.974.973.33%472,686
Sep 12, 20254.794.924.674.814.810.42%506,028
Sep 11, 20254.334.804.324.794.7910.62%1,200,080
Sep 10, 20254.334.654.304.334.330.93%969,433
Sep 9, 20254.504.534.254.294.29-5.09%571,274
Sep 8, 20254.544.604.414.524.52-0.66%412,822
Sep 5, 20254.354.574.334.554.555.32%391,248
Sep 4, 20254.354.384.294.324.32-0.69%354,514
Sep 3, 20254.414.544.354.354.35-3.12%464,161
Sep 2, 20254.504.584.414.494.49-1.32%554,704
Aug 29, 20254.554.614.454.554.550.22%481,566
Aug 28, 20254.664.734.534.544.54-1.52%542,141
Aug 27, 20254.684.734.534.614.61-1.71%544,895
Aug 26, 20254.684.754.624.694.690.43%405,691
Aug 25, 20254.804.814.654.674.67-3.31%597,333
Aug 22, 20254.845.104.814.834.83-0.21%985,212
Aug 21, 20254.875.074.774.844.84-1.43%494,033
Aug 20, 20255.055.084.764.914.91-2.39%678,980
Aug 19, 20254.935.414.885.035.031.62%2,192,643
Aug 18, 20254.535.044.474.954.958.32%1,120,243
Aug 15, 20254.624.674.554.574.570.66%463,380
Aug 14, 20254.714.794.504.544.54-5.22%575,115
Aug 13, 20254.775.044.564.794.790.63%1,123,157
Aug 12, 20254.654.844.484.764.763.93%851,890
Aug 11, 20254.574.604.254.584.58-3.58%1,129,780
Aug 8, 20254.914.944.154.754.75-13.79%1,912,257
Aug 7, 20255.685.745.445.515.51-1.78%534,736
Aug 6, 20255.956.015.595.615.61-5.87%447,857
Aug 5, 20256.116.155.895.965.96-1.32%598,454
Aug 4, 20255.866.155.746.046.043.07%562,833
Aug 1, 20255.805.965.705.865.86-1.35%553,929
Jul 31, 20256.016.085.805.945.94-2.46%543,421
Jul 30, 20256.106.355.996.096.090.16%686,024
Jul 29, 20256.486.565.966.086.08-6.32%590,600