Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.83
+0.06 (1.04%)
May 2, 2025, 11:35 AM EDT - Market open
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.77 | 5.86 | 5.53 | 5.77 | 5.77 | 0.17% | 622,309 |
| Apr 30, 2025 | 5.62 | 6.01 | 5.56 | 5.76 | 5.76 | -4.79% | 803,561 |
| Apr 29, 2025 | 5.91 | 6.44 | 5.81 | 6.05 | 6.05 | 4.67% | 1,370,241 |
| Apr 28, 2025 | 5.91 | 6.09 | 5.65 | 5.78 | 5.78 | -1.70% | 548,324 |
| Apr 25, 2025 | 5.53 | 5.94 | 5.36 | 5.88 | 5.88 | 5.00% | 618,045 |
| Apr 24, 2025 | 5.36 | 5.61 | 5.21 | 5.60 | 5.60 | 4.87% | 463,405 |
| Apr 23, 2025 | 5.40 | 5.66 | 5.29 | 5.34 | 5.34 | 3.49% | 631,050 |
| Apr 22, 2025 | 5.00 | 5.21 | 4.97 | 5.16 | 5.16 | 5.52% | 676,173 |
| Apr 21, 2025 | 5.06 | 5.06 | 4.82 | 4.89 | 4.89 | -5.05% | 519,032 |
| Apr 17, 2025 | 5.12 | 5.31 | 5.06 | 5.15 | 5.15 | -0.19% | 804,495 |
| Apr 16, 2025 | 5.25 | 5.46 | 5.03 | 5.16 | 5.16 | -3.73% | 455,546 |
| Apr 15, 2025 | 5.52 | 5.62 | 5.15 | 5.36 | 5.36 | -4.29% | 688,147 |
| Apr 14, 2025 | 5.41 | 5.73 | 5.30 | 5.60 | 5.60 | 7.69% | 804,485 |
| Apr 11, 2025 | 4.77 | 5.23 | 4.67 | 5.20 | 5.20 | 8.11% | 748,973 |
| Apr 10, 2025 | 5.41 | 5.41 | 4.80 | 4.81 | 4.81 | -13.95% | 1,102,837 |
| Apr 9, 2025 | 4.76 | 5.64 | 4.70 | 5.59 | 5.59 | 15.02% | 1,780,776 |
| Apr 8, 2025 | 5.36 | 5.47 | 4.78 | 4.86 | 4.86 | -6.00% | 905,881 |
| Apr 7, 2025 | 5.61 | 5.74 | 4.87 | 5.17 | 5.17 | -12.96% | 1,709,436 |
| Apr 4, 2025 | 6.02 | 6.09 | 5.62 | 5.94 | 5.94 | -4.35% | 986,288 |
| Apr 3, 2025 | 6.45 | 6.46 | 6.16 | 6.21 | 6.21 | -7.59% | 431,175 |
| Apr 2, 2025 | 6.51 | 6.90 | 6.50 | 6.72 | 6.72 | 0.83% | 488,146 |
| Apr 1, 2025 | 6.80 | 6.91 | 6.46 | 6.67 | 6.67 | 2.38% | 582,741 |
| Mar 31, 2025 | 6.33 | 6.58 | 6.16 | 6.51 | 6.51 | -0.76% | 485,465 |
| Mar 28, 2025 | 6.94 | 7.26 | 6.46 | 6.56 | 6.56 | -3.10% | 515,291 |
| Mar 27, 2025 | 6.67 | 6.86 | 6.59 | 6.77 | 6.77 | 1.65% | 599,441 |
| Mar 26, 2025 | 7.00 | 7.13 | 6.61 | 6.66 | 6.66 | -5.13% | 587,222 |
| Mar 25, 2025 | 7.15 | 7.22 | 6.98 | 7.02 | 7.02 | -2.36% | 386,109 |
| Mar 24, 2025 | 7.38 | 7.49 | 7.18 | 7.19 | 7.19 | -0.42% | 528,354 |
| Mar 21, 2025 | 7.12 | 7.40 | 7.11 | 7.22 | 7.22 | -0.28% | 705,141 |
| Mar 20, 2025 | 7.09 | 7.45 | 6.96 | 7.24 | 7.24 | 0.56% | 1,044,652 |
| Mar 19, 2025 | 7.37 | 7.50 | 7.06 | 7.20 | 7.20 | 0.70% | 1,059,696 |
| Mar 18, 2025 | 6.66 | 7.18 | 6.30 | 7.15 | 7.15 | -1.79% | 2,387,948 |
| Mar 17, 2025 | 7.07 | 7.42 | 7.07 | 7.28 | 7.28 | 3.12% | 565,395 |
| Mar 14, 2025 | 7.23 | 7.47 | 7.03 | 7.06 | 7.06 | -0.70% | 731,276 |
| Mar 13, 2025 | 7.29 | 7.39 | 7.08 | 7.11 | 7.11 | -3.27% | 438,113 |
| Mar 12, 2025 | 7.65 | 7.73 | 7.24 | 7.35 | 7.35 | -3.29% | 409,120 |
| Mar 11, 2025 | 7.37 | 7.82 | 7.25 | 7.60 | 7.60 | 4.40% | 831,838 |
| Mar 10, 2025 | 7.26 | 7.37 | 7.16 | 7.28 | 7.28 | -1.62% | 971,965 |
| Mar 7, 2025 | 7.47 | 7.53 | 7.28 | 7.40 | 7.40 | -1.20% | 839,804 |
| Mar 6, 2025 | 7.47 | 7.78 | 7.37 | 7.49 | 7.49 | -2.09% | 521,557 |
| Mar 5, 2025 | 7.50 | 7.87 | 7.32 | 7.65 | 7.65 | 1.73% | 629,884 |
| Mar 4, 2025 | 6.90 | 7.55 | 6.80 | 7.52 | 7.52 | 6.06% | 735,990 |
| Mar 3, 2025 | 7.98 | 7.98 | 7.08 | 7.09 | 7.09 | -6.59% | 870,863 |
| Feb 28, 2025 | 7.39 | 7.74 | 7.30 | 7.59 | 7.59 | 1.47% | 1,492,853 |
| Feb 27, 2025 | 7.97 | 8.03 | 7.47 | 7.48 | 7.48 | -6.62% | 667,495 |
| Feb 26, 2025 | 7.87 | 8.13 | 7.79 | 8.01 | 8.01 | 1.52% | 469,000 |
| Feb 25, 2025 | 8.09 | 8.10 | 7.60 | 7.89 | 7.89 | -2.11% | 662,835 |
| Feb 24, 2025 | 7.55 | 8.09 | 7.45 | 8.06 | 8.06 | 6.75% | 961,686 |
| Feb 21, 2025 | 7.70 | 7.72 | 7.42 | 7.55 | 7.55 | -0.40% | 527,646 |
| Feb 20, 2025 | 7.78 | 7.85 | 7.54 | 7.58 | 7.58 | -2.94% | 387,383 |