Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
5.37
-0.14 (-2.54%)
At close: Jul 18, 2025, 4:00 PM
5.42
+0.05 (0.93%)
After-hours: Jul 18, 2025, 7:42 PM EDT
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.59 | 5.63 | 5.35 | 5.37 | 5.37 | -2.54% | 482,180 |
| Jul 17, 2025 | 5.66 | 5.71 | 5.42 | 5.51 | 5.51 | -2.65% | 834,112 |
| Jul 16, 2025 | 5.58 | 5.68 | 5.37 | 5.66 | 5.66 | 3.10% | 783,396 |
| Jul 15, 2025 | 6.07 | 6.10 | 5.47 | 5.49 | 5.49 | -9.26% | 709,128 |
| Jul 14, 2025 | 5.89 | 6.14 | 5.72 | 6.05 | 6.05 | 2.72% | 537,518 |
| Jul 11, 2025 | 5.80 | 5.95 | 5.71 | 5.89 | 5.89 | 0.60% | 520,929 |
| Jul 10, 2025 | 5.89 | 6.14 | 5.83 | 5.86 | 5.86 | -0.76% | 604,649 |
| Jul 9, 2025 | 6.34 | 6.40 | 5.70 | 5.90 | 5.90 | -9.79% | 1,555,744 |
| Jul 8, 2025 | 6.35 | 6.66 | 6.35 | 6.54 | 6.54 | 3.81% | 603,792 |
| Jul 7, 2025 | 6.93 | 6.97 | 6.27 | 6.30 | 6.30 | -9.74% | 530,998 |
| Jul 3, 2025 | 6.85 | 7.03 | 6.83 | 6.98 | 6.98 | 0.87% | 383,527 |
| Jul 2, 2025 | 6.73 | 7.09 | 6.70 | 6.92 | 6.92 | 3.44% | 431,617 |
| Jul 1, 2025 | 6.61 | 6.94 | 6.49 | 6.69 | 6.69 | 0.60% | 465,591 |
| Jun 30, 2025 | 6.65 | 6.79 | 6.42 | 6.65 | 6.65 | - | 487,686 |
| Jun 27, 2025 | 6.69 | 6.85 | 6.43 | 6.65 | 6.65 | 1.22% | 1,424,774 |
| Jun 26, 2025 | 6.21 | 6.63 | 6.21 | 6.57 | 6.57 | 5.97% | 867,312 |
| Jun 25, 2025 | 5.90 | 6.30 | 5.71 | 6.20 | 6.20 | 5.08% | 615,830 |
| Jun 24, 2025 | 6.44 | 6.58 | 5.62 | 5.90 | 5.90 | -6.35% | 1,861,372 |
| Jun 23, 2025 | 6.10 | 6.30 | 5.98 | 6.30 | 6.30 | 2.94% | 711,950 |
| Jun 20, 2025 | 6.44 | 6.53 | 6.03 | 6.12 | 6.12 | -4.08% | 681,395 |
| Jun 18, 2025 | 6.16 | 6.76 | 5.98 | 6.38 | 6.38 | 3.91% | 1,159,425 |
| Jun 17, 2025 | 6.09 | 6.37 | 6.02 | 6.14 | 6.14 | -0.49% | 563,604 |
| Jun 16, 2025 | 6.41 | 6.46 | 6.07 | 6.17 | 6.17 | 1.82% | 662,726 |
| Jun 13, 2025 | 5.96 | 6.24 | 5.85 | 6.06 | 6.06 | -2.10% | 569,745 |
| Jun 12, 2025 | 6.58 | 6.60 | 6.08 | 6.19 | 6.19 | -7.06% | 731,511 |
| Jun 11, 2025 | 6.75 | 7.03 | 6.41 | 6.66 | 6.66 | 1.22% | 1,427,431 |
| Jun 10, 2025 | 5.62 | 6.61 | 5.54 | 6.58 | 6.58 | 30.04% | 2,935,137 |
| Jun 9, 2025 | 5.48 | 5.59 | 4.94 | 5.06 | 5.06 | -5.77% | 812,969 |
| Jun 6, 2025 | 5.05 | 5.57 | 5.02 | 5.37 | 5.37 | 4.07% | 800,101 |
| Jun 5, 2025 | 5.57 | 5.57 | 5.15 | 5.16 | 5.16 | -7.53% | 316,124 |
| Jun 4, 2025 | 5.47 | 5.60 | 5.32 | 5.58 | 5.58 | 2.86% | 384,928 |
| Jun 3, 2025 | 5.27 | 5.48 | 5.10 | 5.43 | 5.43 | 3.33% | 686,557 |
| Jun 2, 2025 | 5.20 | 5.48 | 5.11 | 5.25 | 5.25 | 0.96% | 586,266 |
| May 30, 2025 | 5.16 | 5.29 | 4.96 | 5.20 | 5.20 | -0.67% | 481,543 |
| May 29, 2025 | 5.35 | 5.37 | 5.09 | 5.24 | 5.24 | -0.85% | 397,791 |
| May 28, 2025 | 5.24 | 5.40 | 5.17 | 5.28 | 5.28 | 3.83% | 779,592 |
| May 27, 2025 | 4.94 | 5.11 | 4.82 | 5.09 | 5.09 | 4.85% | 442,673 |
| May 23, 2025 | 4.64 | 4.89 | 4.60 | 4.85 | 4.85 | 0.41% | 409,846 |
| May 22, 2025 | 4.74 | 4.93 | 4.69 | 4.83 | 4.83 | 0.42% | 440,972 |
| May 21, 2025 | 5.03 | 5.23 | 4.77 | 4.81 | 4.81 | -3.61% | 816,487 |
| May 20, 2025 | 4.86 | 5.09 | 4.73 | 4.99 | 4.99 | 2.46% | 706,108 |
| May 19, 2025 | 4.63 | 4.89 | 4.59 | 4.87 | 4.87 | 1.67% | 508,263 |
| May 16, 2025 | 4.51 | 4.82 | 4.37 | 4.79 | 4.79 | 6.44% | 734,602 |
| May 15, 2025 | 4.14 | 4.57 | 4.07 | 4.50 | 4.50 | 5.14% | 713,339 |
| May 14, 2025 | 4.63 | 4.80 | 4.05 | 4.28 | 4.28 | -7.76% | 1,413,222 |
| May 13, 2025 | 5.72 | 5.80 | 4.20 | 4.64 | 4.64 | -19.02% | 2,717,151 |
| May 12, 2025 | 5.50 | 5.83 | 5.43 | 5.73 | 5.73 | 8.52% | 529,984 |
| May 9, 2025 | 5.65 | 5.65 | 5.26 | 5.28 | 5.28 | -4.17% | 348,159 |
| May 8, 2025 | 5.75 | 5.75 | 5.35 | 5.51 | 5.51 | 2.80% | 376,583 |
| May 7, 2025 | 5.57 | 5.57 | 5.21 | 5.36 | 5.36 | 0.19% | 410,093 |