Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
7.71
+0.22 (3.01%)
At close: Dec 4, 2025, 4:00 PM EST
7.55
-0.16 (-2.01%)
After-hours: Dec 4, 2025, 7:53 PM EST
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.41 | 7.89 | 7.19 | 7.70 | 7.70 | 2.94% | 1,157,777 |
| Dec 3, 2025 | 6.91 | 7.50 | 6.85 | 7.48 | 7.48 | 8.56% | 681,494 |
| Dec 2, 2025 | 6.97 | 7.06 | 6.75 | 6.89 | 6.89 | -1.15% | 834,194 |
| Dec 1, 2025 | 7.23 | 7.32 | 6.70 | 6.97 | 6.97 | -3.99% | 1,016,353 |
| Nov 28, 2025 | 7.43 | 7.50 | 7.21 | 7.26 | 7.26 | -1.63% | 338,975 |
| Nov 26, 2025 | 7.25 | 7.39 | 7.16 | 7.38 | 7.38 | 2.07% | 1,001,135 |
| Nov 25, 2025 | 7.02 | 7.33 | 6.88 | 7.23 | 7.23 | 2.99% | 799,524 |
| Nov 24, 2025 | 6.70 | 7.20 | 6.57 | 7.02 | 7.02 | 5.41% | 2,003,803 |
| Nov 21, 2025 | 5.89 | 6.72 | 5.83 | 6.66 | 6.66 | 12.69% | 1,089,881 |
| Nov 20, 2025 | 5.98 | 6.14 | 5.87 | 5.91 | 5.91 | 0.85% | 792,377 |
| Nov 19, 2025 | 5.59 | 6.12 | 5.58 | 5.86 | 5.86 | 4.27% | 1,220,865 |
| Nov 18, 2025 | 5.49 | 5.73 | 5.43 | 5.62 | 5.62 | 1.63% | 819,252 |
| Nov 17, 2025 | 5.65 | 5.70 | 5.42 | 5.53 | 5.53 | -3.66% | 673,887 |
| Nov 14, 2025 | 5.17 | 5.79 | 5.17 | 5.74 | 5.74 | 7.89% | 1,043,263 |
| Nov 13, 2025 | 5.14 | 5.35 | 5.08 | 5.32 | 5.32 | 1.92% | 632,977 |
| Nov 12, 2025 | 5.03 | 5.32 | 4.91 | 5.22 | 5.22 | 4.40% | 629,086 |
| Nov 11, 2025 | 4.94 | 5.17 | 4.50 | 5.00 | 5.00 | -2.34% | 1,378,360 |
| Nov 10, 2025 | 5.00 | 5.16 | 4.97 | 5.12 | 5.12 | 3.64% | 420,288 |
| Nov 7, 2025 | 4.92 | 5.00 | 4.84 | 4.94 | 4.94 | -1.00% | 429,298 |
| Nov 6, 2025 | 5.16 | 5.28 | 4.93 | 4.99 | 4.99 | -3.48% | 301,643 |
| Nov 5, 2025 | 5.22 | 5.30 | 5.07 | 5.17 | 5.17 | -0.77% | 321,688 |
| Nov 4, 2025 | 5.17 | 5.37 | 5.16 | 5.21 | 5.21 | -1.51% | 455,160 |
| Nov 3, 2025 | 5.34 | 5.46 | 5.19 | 5.29 | 5.29 | -0.94% | 414,986 |
| Oct 31, 2025 | 4.99 | 5.36 | 4.91 | 5.34 | 5.34 | 6.80% | 776,713 |
| Oct 30, 2025 | 5.17 | 5.22 | 4.94 | 5.00 | 5.00 | -3.29% | 972,070 |
| Oct 29, 2025 | 5.46 | 5.48 | 5.12 | 5.17 | 5.17 | -5.66% | 714,182 |
| 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 |