Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.26
-0.02 (-0.38%)
At close: Sep 17, 2025, 4:00 PM EDT
5.28
+0.02 (0.34%)
After-hours: Sep 17, 2025, 6:08 PM EDT
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.25 | 5.59 | 5.12 | 5.26 | - | -0.38% | 920,849 |
| Sep 16, 2025 | 4.99 | 5.42 | 4.89 | 5.28 | 5.28 | 6.24% | 702,618 |
| Sep 15, 2025 | 4.82 | 5.00 | 4.70 | 4.97 | 4.97 | 3.33% | 472,686 |
| Sep 12, 2025 | 4.79 | 4.92 | 4.67 | 4.81 | 4.81 | 0.42% | 506,028 |
| Sep 11, 2025 | 4.33 | 4.80 | 4.32 | 4.79 | 4.79 | 10.62% | 1,200,080 |
| Sep 10, 2025 | 4.33 | 4.65 | 4.30 | 4.33 | 4.33 | 0.93% | 969,433 |
| Sep 9, 2025 | 4.50 | 4.53 | 4.25 | 4.29 | 4.29 | -5.09% | 571,274 |
| Sep 8, 2025 | 4.54 | 4.60 | 4.41 | 4.52 | 4.52 | -0.66% | 412,822 |
| Sep 5, 2025 | 4.35 | 4.57 | 4.33 | 4.55 | 4.55 | 5.32% | 391,248 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.69% | 354,514 |
| Sep 3, 2025 | 4.41 | 4.54 | 4.35 | 4.35 | 4.35 | -3.12% | 464,161 |
| Sep 2, 2025 | 4.50 | 4.58 | 4.41 | 4.49 | 4.49 | -1.32% | 554,704 |
| Aug 29, 2025 | 4.55 | 4.61 | 4.45 | 4.55 | 4.55 | 0.22% | 481,566 |
| Aug 28, 2025 | 4.66 | 4.73 | 4.53 | 4.54 | 4.54 | -1.52% | 542,141 |
| Aug 27, 2025 | 4.68 | 4.73 | 4.53 | 4.61 | 4.61 | -1.71% | 544,895 |
| Aug 26, 2025 | 4.68 | 4.75 | 4.62 | 4.69 | 4.69 | 0.43% | 405,691 |
| Aug 25, 2025 | 4.80 | 4.81 | 4.65 | 4.67 | 4.67 | -3.31% | 597,333 |
| Aug 22, 2025 | 4.84 | 5.10 | 4.81 | 4.83 | 4.83 | -0.21% | 985,212 |
| Aug 21, 2025 | 4.87 | 5.07 | 4.77 | 4.84 | 4.84 | -1.43% | 494,033 |
| Aug 20, 2025 | 5.05 | 5.08 | 4.76 | 4.91 | 4.91 | -2.39% | 678,980 |
| Aug 19, 2025 | 4.93 | 5.41 | 4.88 | 5.03 | 5.03 | 1.62% | 2,192,643 |
| Aug 18, 2025 | 4.53 | 5.04 | 4.47 | 4.95 | 4.95 | 8.32% | 1,120,243 |
| Aug 15, 2025 | 4.62 | 4.67 | 4.55 | 4.57 | 4.57 | 0.66% | 463,380 |
| Aug 14, 2025 | 4.71 | 4.79 | 4.50 | 4.54 | 4.54 | -5.22% | 575,115 |
| Aug 13, 2025 | 4.77 | 5.04 | 4.56 | 4.79 | 4.79 | 0.63% | 1,123,157 |
| Aug 12, 2025 | 4.65 | 4.84 | 4.48 | 4.76 | 4.76 | 3.93% | 851,890 |
| Aug 11, 2025 | 4.57 | 4.60 | 4.25 | 4.58 | 4.58 | -3.58% | 1,129,780 |
| Aug 8, 2025 | 4.91 | 4.94 | 4.15 | 4.75 | 4.75 | -13.79% | 1,912,257 |
| Aug 7, 2025 | 5.68 | 5.74 | 5.44 | 5.51 | 5.51 | -1.78% | 534,736 |
| Aug 6, 2025 | 5.95 | 6.01 | 5.59 | 5.61 | 5.61 | -5.87% | 447,857 |
| Aug 5, 2025 | 6.11 | 6.15 | 5.89 | 5.96 | 5.96 | -1.32% | 598,454 |
| Aug 4, 2025 | 5.86 | 6.15 | 5.74 | 6.04 | 6.04 | 3.07% | 562,833 |
| Aug 1, 2025 | 5.80 | 5.96 | 5.70 | 5.86 | 5.86 | -1.35% | 553,929 |
| Jul 31, 2025 | 6.01 | 6.08 | 5.80 | 5.94 | 5.94 | -2.46% | 543,421 |
| Jul 30, 2025 | 6.10 | 6.35 | 5.99 | 6.09 | 6.09 | 0.16% | 686,024 |
| Jul 29, 2025 | 6.48 | 6.56 | 5.96 | 6.08 | 6.08 | -6.32% | 590,600 |
| Jul 28, 2025 | 5.98 | 6.60 | 5.89 | 6.49 | 6.49 | 10.94% | 674,684 |
| Jul 25, 2025 | 5.50 | 5.94 | 5.44 | 5.85 | 5.85 | 6.17% | 838,299 |
| Jul 24, 2025 | 5.66 | 5.77 | 5.51 | 5.51 | 5.51 | -3.16% | 663,994 |
| Jul 23, 2025 | 5.64 | 5.84 | 5.51 | 5.69 | 5.69 | 3.27% | 685,266 |
| Jul 22, 2025 | 5.17 | 5.60 | 5.16 | 5.51 | 5.51 | 6.37% | 654,098 |
| Jul 21, 2025 | 5.44 | 5.44 | 5.09 | 5.18 | 5.18 | -3.54% | 641,652 |
| Jul 18, 2025 | 5.59 | 5.63 | 5.35 | 5.37 | 5.37 | -2.54% | 482,180 |
| Jul 17, 2025 | 5.66 | 5.71 | 5.42 | 5.51 | 5.51 | -2.65% | 834,112 |
| Jul 16, 2025 | 5.58 | 5.68 | 5.37 | 5.66 | 5.66 | 3.10% | 783,396 |
| Jul 15, 2025 | 6.07 | 6.10 | 5.47 | 5.49 | 5.49 | -9.26% | 709,128 |
| Jul 14, 2025 | 5.89 | 6.14 | 5.72 | 6.05 | 6.05 | 2.72% | 537,518 |
| Jul 11, 2025 | 5.80 | 5.95 | 5.71 | 5.89 | 5.89 | 0.60% | 520,929 |
| Jul 10, 2025 | 5.89 | 6.14 | 5.83 | 5.86 | 5.86 | -0.76% | 604,649 |
| Jul 9, 2025 | 6.34 | 6.40 | 5.70 | 5.90 | 5.90 | -9.79% | 1,555,744 |