Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.59
+0.73 (15.02%)
At close: Apr 9, 2025, 4:00 PM
5.55
-0.04 (-0.72%)
Pre-market: Apr 10, 2025, 8:43 AM EDT
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 4.76 | 5.64 | 4.70 | 5.59 | 5.59 | 15.02% | 1,780,751 |
| 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 |
| Feb 19, 2025 | 7.66 | 8.02 | 7.59 | 7.81 | 7.81 | 0.77% | 789,335 |
| Feb 18, 2025 | 8.04 | 8.28 | 7.65 | 7.75 | 7.75 | -3.73% | 350,097 |
| Feb 14, 2025 | 8.11 | 8.29 | 7.96 | 8.05 | 8.05 | -0.12% | 618,129 |
| Feb 13, 2025 | 7.90 | 8.07 | 7.63 | 8.06 | 8.06 | 3.20% | 570,869 |
| Feb 12, 2025 | 7.59 | 7.95 | 7.53 | 7.81 | 7.81 | -0.89% | 642,406 |
| Feb 11, 2025 | 7.74 | 7.95 | 7.49 | 7.88 | 7.88 | 0.64% | 722,669 |
| Feb 10, 2025 | 7.95 | 8.12 | 7.72 | 7.83 | 7.83 | -3.57% | 938,895 |
| Feb 7, 2025 | 8.23 | 8.34 | 7.96 | 8.12 | 8.12 | -2.29% | 494,099 |
| Feb 6, 2025 | 8.70 | 8.81 | 8.25 | 8.31 | 8.31 | -4.04% | 538,999 |
| Feb 5, 2025 | 8.34 | 8.88 | 8.34 | 8.66 | 8.66 | 2.73% | 961,876 |
| 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 |