Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
11.30
+0.28 (2.54%)
Nov 21, 2024, 1:33 PM EST - Market open

Quanterix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.0011.2010.8711.0211.02-0.36%561,464
Nov 19, 202411.0811.4410.9411.0611.06-1.07%342,778
Nov 18, 202411.4211.6511.0311.1811.18-2.27%429,968
Nov 15, 202411.9811.9811.2211.4411.44-4.03%555,932
Nov 14, 202412.4112.5211.5511.9211.92-3.87%685,472
Nov 13, 202415.1515.4612.0512.4012.40-18.26%1,150,450
Nov 12, 202415.0515.3314.7115.1715.17-0.91%336,084
Nov 11, 202415.3015.6715.0115.3115.311.39%775,733
Nov 8, 202414.9415.2114.7215.1015.100.07%332,260
Nov 7, 202415.3515.4815.0115.0915.09-1.95%273,056
Nov 6, 202414.9815.4214.7315.3915.395.99%702,754
Nov 5, 202413.7014.7513.4914.5214.524.84%403,332
Nov 4, 202413.4313.9412.8013.8513.853.13%401,491
Nov 1, 202413.3913.7413.2413.4313.431.63%383,841
Oct 31, 202413.3613.3912.9313.2213.22-1.09%332,968
Oct 30, 202412.9613.7312.8313.3613.361.29%289,617
Oct 29, 202412.4313.4412.3013.1913.195.02%237,369
Oct 28, 202412.7013.0312.2812.5612.560.72%298,505
Oct 25, 202412.3512.8612.2012.4712.472.13%624,899
Oct 24, 202412.4012.4812.0712.2112.21-0.57%564,307
Oct 23, 202412.4612.4612.0512.2812.28-1.92%370,229
Oct 22, 202412.1912.5312.1512.5212.521.46%254,464
Oct 21, 202412.7012.7012.1712.3412.34-3.44%279,671
Oct 18, 202412.5012.8512.4512.7812.782.98%221,776
Oct 17, 202412.7612.8612.2612.4112.41-3.12%303,545
Oct 16, 202412.6912.9712.4212.8112.812.64%426,318
Oct 15, 202412.2012.7712.0912.4812.482.04%306,429
Oct 14, 202411.7012.2311.6412.2312.234.00%314,331
Oct 11, 202411.0511.9111.0011.7611.766.33%417,560
Oct 10, 202411.2211.2710.9611.0611.06-2.90%317,428
Oct 9, 202411.4111.6711.2211.3911.39-0.44%252,615
Oct 8, 202411.3211.6711.1611.4411.440.79%285,267
Oct 7, 202411.8011.8011.2011.3511.35-4.62%279,779
Oct 4, 202411.9012.3011.5711.9011.900.08%358,062
Oct 3, 202412.3012.3911.8811.8911.89-4.88%336,671
Oct 2, 202412.6012.7512.2612.5012.50-160,183
Oct 1, 202412.8813.1712.3212.5012.50-3.55%218,538
Sep 30, 202412.6313.3312.4912.9612.961.81%262,513
Sep 27, 202413.1813.3412.2112.7312.73-1.93%535,543
Sep 26, 202413.1413.5112.5712.9812.98-1.29%883,714
Sep 25, 202413.8714.0413.0313.1513.15-5.26%476,650
Sep 24, 202413.8714.0013.7113.8813.88-0.07%486,643
Sep 23, 202414.5514.7713.8813.8913.89-4.47%308,612
Sep 20, 202415.3415.4114.5314.5414.54-6.13%602,087
Sep 19, 202414.5615.8614.1815.4915.499.55%721,443
Sep 18, 202413.7414.3913.0314.1414.147.12%757,571
Sep 17, 202413.1713.3012.7613.2013.201.77%376,178
Sep 16, 202412.8713.0312.5012.9712.971.17%320,624
Sep 13, 202412.6313.0412.5212.8212.822.64%359,858
Sep 12, 202412.1512.5211.8212.4912.493.48%310,750
Sep 11, 202411.8712.1211.5312.0712.071.00%330,537
Sep 10, 202412.0112.3111.6911.9511.95-0.33%428,999
Sep 9, 202411.9312.6411.9111.9911.99-345,806
Sep 6, 202412.2612.7411.8711.9911.99-2.12%261,595
Sep 5, 202412.4212.5812.0612.2512.25-0.49%220,951
Sep 4, 202412.2212.7712.1112.3112.310.65%240,176
Sep 3, 202412.6913.2112.2012.2312.23-6.14%386,793
Aug 30, 202413.3413.5413.0313.0313.03-1.59%288,103
Aug 29, 202413.2913.4313.0113.2413.240.76%178,010
Aug 28, 202413.3713.4513.0013.1413.14-2.01%266,212
Aug 27, 202413.5413.9313.0313.4113.41-1.97%302,844
Aug 26, 202413.6313.7313.2313.6813.681.33%350,275
Aug 23, 202412.9713.5312.6813.5013.505.22%231,593
Aug 22, 202413.1913.2412.7612.8312.83-2.43%221,152
Aug 21, 202413.3413.6313.1013.1513.15-0.53%355,023
Aug 20, 202413.3013.6413.0213.2213.22-0.97%534,923
Aug 19, 202412.3813.3812.3013.3513.357.66%470,211
Aug 16, 202412.0912.5311.9112.4012.409.25%820,058
Aug 15, 202411.4511.4811.0511.3511.351.16%512,006
Aug 14, 202411.1511.2510.8511.2211.220.72%605,016
Aug 13, 202411.2811.5610.7411.1411.14-1.15%723,312
Aug 12, 202410.9111.4510.6811.2711.273.21%475,628
Aug 9, 202411.0712.3510.5010.9210.92-14.82%1,575,660
Aug 8, 202412.6513.1612.1512.8212.821.58%683,844
Aug 7, 202413.6613.9112.5212.6212.62-5.26%520,212
Aug 6, 202413.4413.8013.1213.3213.32-0.75%175,509
Aug 5, 202412.5013.4312.4213.4213.42-3.66%429,993
Aug 2, 202413.3514.0012.5113.9313.93-0.85%332,168
Aug 1, 202414.7514.9913.8514.0514.05-4.81%382,095
Jul 31, 202414.9715.4414.7314.7614.76-0.61%219,569
Jul 30, 202414.6215.1814.5814.8514.852.20%243,934
Jul 29, 202416.0116.0114.1714.5314.53-6.62%436,808
Jul 26, 202415.6215.9215.3415.5615.561.90%257,549
Jul 25, 202415.2715.9714.8515.2715.27-0.39%282,447
Jul 24, 202415.1515.8214.8815.3315.330.66%487,278
Jul 23, 202414.7915.6014.6215.2315.232.28%292,621
Jul 22, 202414.5315.0514.2114.8914.893.40%295,810
Jul 19, 202414.8714.8714.1514.4014.40-3.61%363,758
Jul 18, 202415.5915.8414.7514.9414.94-5.20%506,632
Jul 17, 202416.0016.3115.2715.7615.76-3.67%781,597
Jul 16, 202415.1016.7415.1016.3616.368.49%790,416
Jul 15, 202414.5715.1814.5015.0815.084.07%317,252
Jul 12, 202414.4715.1914.3014.4914.492.91%379,489
Jul 11, 202413.5814.3313.5714.0814.086.02%365,642
Jul 10, 202412.8013.4512.7613.2813.284.98%371,193
Jul 9, 202412.1912.6611.8312.6512.653.43%362,250
Jul 8, 202412.3012.4911.8212.2312.23-364,511
Jul 5, 202412.4512.5712.0712.2312.23-2.32%208,009
Jul 3, 202412.8913.0012.3412.5212.52-1.57%246,103
Jul 2, 202412.7212.8512.2812.7212.720.32%294,395