Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.99
-0.13 (-2.12%)
At close: Feb 11, 2026, 4:00 PM EST
5.97
-0.02 (-0.40%)
After-hours: Feb 11, 2026, 6:07 PM EST
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.15 | 6.25 | 5.94 | 5.98 | 5.98 | -2.29% | 574,706 |
| Feb 10, 2026 | 6.19 | 6.38 | 6.08 | 6.12 | 6.12 | -0.81% | 250,640 |
| Feb 9, 2026 | 6.06 | 6.23 | 5.80 | 6.17 | 6.17 | 1.31% | 468,368 |
| Feb 6, 2026 | 5.97 | 6.21 | 5.77 | 6.09 | 6.09 | 3.57% | 567,195 |
| Feb 5, 2026 | 6.26 | 6.41 | 5.85 | 5.88 | 5.88 | -6.96% | 676,114 |
| Feb 4, 2026 | 6.47 | 6.58 | 6.07 | 6.32 | 6.32 | -2.02% | 608,791 |
| Feb 3, 2026 | 6.55 | 6.85 | 6.35 | 6.45 | 6.45 | -0.77% | 963,084 |
| Feb 2, 2026 | 6.31 | 6.63 | 6.29 | 6.50 | 6.50 | 2.52% | 682,533 |
| Jan 30, 2026 | 6.65 | 6.90 | 6.32 | 6.34 | 6.34 | -5.23% | 511,995 |
| Jan 29, 2026 | 6.68 | 6.77 | 6.33 | 6.69 | 6.69 | 0.15% | 998,878 |
| Jan 28, 2026 | 6.74 | 6.83 | 6.34 | 6.68 | 6.68 | 0.30% | 817,521 |
| Jan 27, 2026 | 6.89 | 7.05 | 6.64 | 6.66 | 6.66 | -3.69% | 1,404,250 |
| Jan 26, 2026 | 6.43 | 7.02 | 6.40 | 6.92 | 6.92 | 6.71% | 830,761 |
| Jan 23, 2026 | 7.17 | 7.17 | 6.43 | 6.48 | 6.48 | -10.25% | 558,168 |
| Jan 22, 2026 | 7.14 | 7.45 | 7.10 | 7.22 | 7.22 | 2.41% | 548,440 |
| Jan 21, 2026 | 7.04 | 7.23 | 7.00 | 7.05 | 7.05 | 0.43% | 423,421 |
| Jan 20, 2026 | 7.15 | 7.18 | 6.84 | 7.02 | 7.02 | -5.14% | 488,379 |
| Jan 16, 2026 | 8.00 | 8.15 | 7.39 | 7.40 | 7.40 | -6.92% | 846,159 |
| Jan 15, 2026 | 7.33 | 7.97 | 7.25 | 7.95 | 7.95 | 8.16% | 612,194 |
| Jan 14, 2026 | 7.14 | 7.49 | 7.13 | 7.35 | 7.35 | 2.65% | 407,750 |
| Jan 13, 2026 | 7.36 | 7.44 | 7.07 | 7.16 | 7.16 | -2.72% | 1,113,816 |
| Jan 12, 2026 | 8.11 | 8.29 | 7.24 | 7.36 | 7.36 | -8.68% | 796,067 |
| Jan 9, 2026 | 6.69 | 8.77 | 6.69 | 8.06 | 8.06 | 23.81% | 2,848,669 |
| Jan 8, 2026 | 6.57 | 6.65 | 6.40 | 6.51 | 6.51 | -1.81% | 351,045 |
| Jan 7, 2026 | 6.59 | 6.75 | 6.56 | 6.63 | 6.63 | 1.22% | 524,035 |
| Jan 6, 2026 | 6.42 | 6.72 | 6.40 | 6.55 | 6.55 | 1.87% | 412,500 |
| Jan 5, 2026 | 6.44 | 6.70 | 6.40 | 6.43 | 6.43 | - | 634,494 |
| Jan 2, 2026 | 6.35 | 6.54 | 6.35 | 6.43 | 6.43 | 1.10% | 392,903 |
| Dec 31, 2025 | 6.46 | 6.46 | 6.26 | 6.36 | 6.36 | 0.47% | 361,988 |
| Dec 30, 2025 | 6.49 | 6.49 | 6.23 | 6.33 | 6.33 | -0.47% | 361,108 |
| Dec 29, 2025 | 6.44 | 6.50 | 6.30 | 6.36 | 6.36 | -1.55% | 443,407 |
| Dec 26, 2025 | 6.61 | 6.61 | 6.40 | 6.46 | 6.46 | -2.42% | 352,690 |
| Dec 24, 2025 | 6.65 | 6.70 | 6.49 | 6.62 | 6.62 | -0.30% | 296,089 |
| Dec 23, 2025 | 6.78 | 6.90 | 6.58 | 6.64 | 6.64 | -2.35% | 452,131 |
| Dec 22, 2025 | 6.75 | 7.10 | 6.70 | 6.80 | 6.80 | 3.19% | 949,713 |
| Dec 19, 2025 | 6.77 | 6.82 | 6.52 | 6.59 | 6.59 | -3.09% | 1,171,331 |
| Dec 18, 2025 | 7.10 | 7.32 | 6.79 | 6.80 | 6.80 | -2.86% | 618,509 |
| Dec 17, 2025 | 7.55 | 7.55 | 6.99 | 7.00 | 7.00 | -4.89% | 711,824 |
| Dec 16, 2025 | 7.32 | 7.54 | 7.25 | 7.36 | 7.36 | -0.67% | 532,826 |
| Dec 15, 2025 | 7.63 | 7.87 | 7.29 | 7.41 | 7.41 | -1.98% | 568,710 |
| Dec 12, 2025 | 7.60 | 7.74 | 7.52 | 7.56 | 7.56 | 0.13% | 431,397 |
| Dec 11, 2025 | 7.64 | 7.75 | 7.52 | 7.55 | 7.55 | -0.92% | 361,593 |
| Dec 10, 2025 | 7.68 | 7.78 | 7.44 | 7.62 | 7.62 | -0.65% | 570,655 |
| Dec 9, 2025 | 7.54 | 7.81 | 7.50 | 7.67 | 7.67 | 1.59% | 1,050,287 |
| Dec 8, 2025 | 7.69 | 7.74 | 7.27 | 7.55 | 7.55 | -1.05% | 875,785 |
| Dec 5, 2025 | 7.72 | 7.81 | 7.54 | 7.63 | 7.63 | -0.91% | 612,803 |
| Dec 4, 2025 | 7.41 | 7.89 | 7.19 | 7.70 | 7.70 | 2.94% | 1,158,030 |
| Dec 3, 2025 | 6.91 | 7.50 | 6.85 | 7.48 | 7.48 | 8.56% | 681,497 |
| Dec 2, 2025 | 6.97 | 7.06 | 6.75 | 6.89 | 6.89 | -1.15% | 834,928 |
| Dec 1, 2025 | 7.23 | 7.32 | 6.70 | 6.97 | 6.97 | -3.99% | 1,016,354 |