Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.17
-0.31 (-5.66%)
At close: Oct 29, 2025, 4:00 PM EDT
5.23
+0.06 (1.16%)
After-hours: Oct 29, 2025, 6:17 PM EDT
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.46 | 5.46 | 5.29 | 5.41 | - | -1.28% | 191,300 |
| Oct 28, 2025 | 5.66 | 5.67 | 5.41 | 5.48 | 5.48 | -3.52% | 673,984 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.59 | 5.68 | 5.68 | -0.70% | 513,120 |
| Oct 24, 2025 | 5.98 | 5.99 | 5.71 | 5.72 | 5.72 | -2.39% | 348,175 |
| Oct 23, 2025 | 5.78 | 5.96 | 5.68 | 5.86 | 5.86 | 1.91% | 496,240 |
| Oct 22, 2025 | 6.06 | 6.12 | 5.69 | 5.75 | 5.75 | -5.12% | 376,923 |
| Oct 21, 2025 | 5.90 | 6.25 | 5.90 | 6.06 | 6.06 | 2.71% | 431,584 |
| Oct 20, 2025 | 5.99 | 6.09 | 5.86 | 5.90 | 5.90 | 0.68% | 586,406 |
| Oct 17, 2025 | 5.85 | 6.10 | 5.81 | 5.86 | 5.86 | -1.51% | 373,082 |
| Oct 16, 2025 | 5.81 | 6.12 | 5.81 | 5.95 | 5.95 | 2.94% | 419,845 |
| Oct 15, 2025 | 5.94 | 6.04 | 5.60 | 5.78 | 5.78 | -1.37% | 541,006 |
| Oct 14, 2025 | 5.78 | 5.95 | 5.75 | 5.86 | 5.86 | -0.34% | 503,047 |
| Oct 13, 2025 | 5.70 | 5.94 | 5.63 | 5.88 | 5.88 | 4.26% | 517,245 |
| Oct 10, 2025 | 6.00 | 6.01 | 5.59 | 5.64 | 5.64 | -5.84% | 384,940 |
| Oct 9, 2025 | 6.00 | 6.20 | 5.94 | 5.99 | 5.99 | -0.17% | 551,883 |
| Oct 8, 2025 | 5.74 | 6.07 | 5.67 | 6.00 | 6.00 | 6.01% | 395,025 |
| Oct 7, 2025 | 5.89 | 5.99 | 5.62 | 5.66 | 5.66 | -3.74% | 445,093 |
| Oct 6, 2025 | 6.18 | 6.19 | 5.87 | 5.88 | 5.88 | -3.29% | 484,095 |
| Oct 3, 2025 | 5.74 | 6.29 | 5.71 | 6.08 | 6.08 | 7.61% | 702,149 |
| Oct 2, 2025 | 5.55 | 5.69 | 5.45 | 5.65 | 5.65 | 1.99% | 409,655 |
| Oct 1, 2025 | 5.37 | 5.64 | 5.37 | 5.54 | 5.54 | 2.03% | 440,620 |
| Sep 30, 2025 | 5.23 | 5.44 | 5.22 | 5.43 | 5.43 | 3.43% | 248,814 |
| Sep 29, 2025 | 5.22 | 5.33 | 5.01 | 5.25 | 5.25 | 1.16% | 306,238 |
| Sep 26, 2025 | 5.29 | 5.40 | 5.16 | 5.19 | 5.19 | -1.33% | 321,763 |
| Sep 25, 2025 | 5.22 | 5.35 | 5.16 | 5.26 | 5.26 | -0.75% | 299,092 |
| Sep 24, 2025 | 5.45 | 5.52 | 5.16 | 5.30 | 5.30 | -2.57% | 301,121 |
| Sep 23, 2025 | 5.58 | 5.72 | 5.42 | 5.44 | 5.44 | -0.18% | 391,112 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.27 | 5.45 | 5.45 | 0.37% | 319,533 |
| Sep 19, 2025 | 5.60 | 5.61 | 5.43 | 5.43 | 5.43 | -2.69% | 615,032 |
| Sep 18, 2025 | 5.38 | 5.61 | 5.35 | 5.58 | 5.58 | 6.08% | 566,979 |
| Sep 17, 2025 | 5.25 | 5.59 | 5.12 | 5.26 | 5.26 | -0.38% | 921,742 |
| 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 |