Quanterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	8.34	8.88	8.34	8.66	8.66	2.73%	947,066
Feb 4, 2025	8.61	8.85	8.35	8.43	8.43	-4.53%	844,322
Feb 3, 2025	8.98	9.10	8.63	8.83	8.83	-3.92%	587,397
Jan 31, 2025	9.56	9.78	9.19	9.19	9.19	-3.87%	665,893
Jan 30, 2025	9.74	9.92	9.38	9.56	9.56	-0.52%	524,954
Jan 29, 2025	9.56	9.70	9.27	9.61	9.61	0.73%	640,203
Jan 28, 2025	9.59	9.83	9.30	9.54	9.54	-0.42%	658,714
Jan 27, 2025	9.46	9.99	9.24	9.58	9.58	0.10%	750,702
Jan 24, 2025	10.04	10.13	9.56	9.57	9.57	-6.27%	744,260
Jan 23, 2025	9.84	10.28	9.51	10.21	10.21	1.90%	973,826
Jan 22, 2025	9.91	10.21	9.45	10.02	10.02	3.09%	1,845,059
Jan 21, 2025	9.00	9.85	8.93	9.72	9.72	9.58%	996,906
Jan 17, 2025	8.99	9.18	8.70	8.87	8.87	0.57%	1,280,057
Jan 16, 2025	8.62	8.94	8.29	8.82	8.82	2.32%	1,068,295
Jan 15, 2025	8.85	9.19	8.21	8.62	8.62	0.58%	1,925,457
Jan 14, 2025	10.17	10.39	8.46	8.57	8.57	-5.93%	1,763,947
Jan 13, 2025	9.20	10.01	8.91	9.11	9.11	-3.29%	1,280,331
Jan 10, 2025	10.88	10.90	9.16	9.42	9.42	-19.69%	2,617,116
Jan 8, 2025	11.73	11.76	11.39	11.73	11.73	-0.51%	357,166
Jan 7, 2025	11.86	12.21	11.33	11.79	11.79	-0.67%	315,703
Jan 6, 2025	12.04	12.41	11.76	11.87	11.87	-1.74%	361,671
Jan 3, 2025	10.94	12.22	10.84	12.08	12.08	12.27%	364,448
Jan 2, 2025	10.86	11.14	10.68	10.76	10.76	1.22%	264,062
Dec 31, 2024	10.99	11.09	10.42	10.63	10.63	-2.48%	356,464
Dec 30, 2024	10.95	11.05	10.66	10.90	10.90	-1.45%	241,592
Dec 27, 2024	11.00	11.12	10.61	11.06	11.06	-0.09%	456,337
Dec 26, 2024	10.45	11.23	10.42	11.07	11.07	5.23%	319,442
Dec 24, 2024	10.62	10.67	10.38	10.52	10.52	-1.22%	124,159
Dec 23, 2024	10.50	10.79	10.41	10.65	10.65	1.43%	711,319
Dec 20, 2024	9.87	10.75	9.87	10.50	10.50	5.11%	547,647
Dec 19, 2024	10.38	10.50	9.94	9.99	9.99	-3.29%	600,254
Dec 18, 2024	11.25	11.44	9.99	10.33	10.33	-7.02%	777,837
Dec 17, 2024	11.44	11.51	10.98	11.11	11.11	-2.63%	464,012
Dec 16, 2024	10.46	11.44	10.29	11.41	11.41	6.84%	690,660
Dec 13, 2024	11.10	11.10	10.38	10.68	10.68	-4.30%	380,989
Dec 12, 2024	11.37	11.58	11.10	11.16	11.16	-3.21%	309,481
Dec 11, 2024	11.86	11.86	11.53	11.53	11.53	-2.12%	247,535
Dec 10, 2024	12.13	12.23	11.54	11.78	11.78	-2.73%	348,570
Dec 9, 2024	12.04	12.35	11.91	12.11	12.11	1.17%	325,710
Dec 6, 2024	11.77	12.20	11.70	11.97	11.97	2.57%	214,426
Dec 5, 2024	12.85	12.94	11.63	11.67	11.67	-8.61%	277,628
Dec 4, 2024	11.69	13.01	11.52	12.77	12.77	8.40%	362,346
Dec 3, 2024	12.38	12.52	11.78	11.78	11.78	-6.06%	322,201
Dec 2, 2024	12.32	12.72	12.31	12.54	12.54	1.70%	244,367
Nov 29, 2024	12.55	12.55	12.19	12.33	12.33	-1.12%	95,609
Nov 27, 2024	12.24	12.53	12.24	12.47	12.47	3.40%	141,647
Nov 26, 2024	12.31	12.56	12.02	12.06	12.06	-2.90%	437,409
Nov 25, 2024	11.95	12.61	11.95	12.42	12.42	5.70%	462,512
Nov 22, 2024	11.80	12.12	11.58	11.75	11.75	0.26%	256,544
Nov 21, 2024	11.13	11.80	10.82	11.72	11.72	6.35%	417,579
Nov 20, 2024	11.00	11.20	10.87	11.02	11.02	-0.36%	561,464
Nov 19, 2024	11.08	11.44	10.94	11.06	11.06	-1.07%	342,778
Nov 18, 2024	11.42	11.65	11.03	11.18	11.18	-2.27%	429,968
Nov 15, 2024	11.98	11.98	11.22	11.44	11.44	-4.03%	555,932
Nov 14, 2024	12.41	12.52	11.55	11.92	11.92	-3.87%	685,472
Nov 13, 2024	15.15	15.46	12.05	12.40	12.40	-18.26%	1,150,450
Nov 12, 2024	15.05	15.33	14.71	15.17	15.17	-0.91%	336,084
Nov 11, 2024	15.30	15.67	15.01	15.31	15.31	1.39%	775,733
Nov 8, 2024	14.94	15.21	14.72	15.10	15.10	0.07%	332,260
Nov 7, 2024	15.35	15.48	15.01	15.09	15.09	-1.95%	273,056
Nov 6, 2024	14.98	15.42	14.73	15.39	15.39	5.99%	702,754
Nov 5, 2024	13.70	14.75	13.49	14.52	14.52	4.84%	403,332
Nov 4, 2024	13.43	13.94	12.80	13.85	13.85	3.13%	401,491
Nov 1, 2024	13.39	13.74	13.24	13.43	13.43	1.63%	383,841
Oct 31, 2024	13.36	13.39	12.93	13.22	13.22	-1.09%	332,968
Oct 30, 2024	12.96	13.73	12.83	13.36	13.36	1.29%	289,617
Oct 29, 2024	12.43	13.44	12.30	13.19	13.19	5.02%	237,369
Oct 28, 2024	12.70	13.03	12.28	12.56	12.56	0.72%	298,505
Oct 25, 2024	12.35	12.86	12.20	12.47	12.47	2.13%	624,899
Oct 24, 2024	12.40	12.48	12.07	12.21	12.21	-0.57%	564,307
Oct 23, 2024	12.46	12.46	12.05	12.28	12.28	-1.92%	370,229
Oct 22, 2024	12.19	12.53	12.15	12.52	12.52	1.46%	254,464
Oct 21, 2024	12.70	12.70	12.17	12.34	12.34	-3.44%	279,671
Oct 18, 2024	12.50	12.85	12.45	12.78	12.78	2.98%	221,776
Oct 17, 2024	12.76	12.86	12.26	12.41	12.41	-3.12%	303,545
Oct 16, 2024	12.69	12.97	12.42	12.81	12.81	2.64%	426,318
Oct 15, 2024	12.20	12.77	12.09	12.48	12.48	2.04%	306,429
Oct 14, 2024	11.70	12.23	11.64	12.23	12.23	4.00%	314,331
Oct 11, 2024	11.05	11.91	11.00	11.76	11.76	6.33%	417,560
Oct 10, 2024	11.22	11.27	10.96	11.06	11.06	-2.90%	317,428
Oct 9, 2024	11.41	11.67	11.22	11.39	11.39	-0.44%	252,615
Oct 8, 2024	11.32	11.67	11.16	11.44	11.44	0.79%	285,267
Oct 7, 2024	11.80	11.80	11.20	11.35	11.35	-4.62%	279,779
Oct 4, 2024	11.90	12.30	11.57	11.90	11.90	0.08%	358,062
Oct 3, 2024	12.30	12.39	11.88	11.89	11.89	-4.88%	336,671
Oct 2, 2024	12.60	12.75	12.26	12.50	12.50	-	160,183
Oct 1, 2024	12.88	13.17	12.32	12.50	12.50	-3.55%	218,538
Sep 30, 2024	12.63	13.33	12.49	12.96	12.96	1.81%	262,513
Sep 27, 2024	13.18	13.34	12.21	12.73	12.73	-1.93%	535,543
Sep 26, 2024	13.14	13.51	12.57	12.98	12.98	-1.29%	883,714
Sep 25, 2024	13.87	14.04	13.03	13.15	13.15	-5.26%	476,650
Sep 24, 2024	13.87	14.00	13.71	13.88	13.88	-0.07%	486,643
Sep 23, 2024	14.55	14.77	13.88	13.89	13.89	-4.47%	308,612
Sep 20, 2024	15.34	15.41	14.53	14.54	14.54	-6.13%	602,087
Sep 19, 2024	14.56	15.86	14.18	15.49	15.49	9.55%	721,443
Sep 18, 2024	13.74	14.39	13.03	14.14	14.14	7.12%	757,571
Sep 17, 2024	13.17	13.30	12.76	13.20	13.20	1.77%	376,178
Sep 16, 2024	12.87	13.03	12.50	12.97	12.97	1.17%	320,624
Sep 13, 2024	12.63	13.04	12.52	12.82	12.82	2.64%	359,858
Sep 12, 2024	12.15	12.52	11.82	12.49	12.49	3.48%	310,750