Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
6.79
+0.22 (3.35%)
Jun 27, 2025, 3:45 PM - Market open
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.69 | 6.85 | 6.43 | 6.73 | - | 2.44% | 606,547 |
| 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 |
| May 6, 2025 | 5.95 | 5.95 | 5.34 | 5.35 | 5.35 | -7.92% | 412,581 |
| May 5, 2025 | 5.94 | 6.01 | 5.74 | 5.81 | 5.81 | -3.41% | 403,713 |
| May 2, 2025 | 5.88 | 6.09 | 5.83 | 6.02 | 6.02 | 4.25% | 477,565 |
| May 1, 2025 | 5.77 | 5.86 | 5.53 | 5.77 | 5.77 | 0.17% | 622,309 |
| Apr 30, 2025 | 5.62 | 6.01 | 5.56 | 5.76 | 5.76 | -4.79% | 803,561 |
| Apr 29, 2025 | 5.91 | 6.44 | 5.81 | 6.05 | 6.05 | 4.67% | 1,370,241 |
| Apr 28, 2025 | 5.91 | 6.09 | 5.65 | 5.78 | 5.78 | -1.70% | 548,324 |
| Apr 25, 2025 | 5.53 | 5.94 | 5.36 | 5.88 | 5.88 | 5.00% | 618,045 |
| Apr 24, 2025 | 5.36 | 5.61 | 5.21 | 5.60 | 5.60 | 4.87% | 463,405 |
| Apr 23, 2025 | 5.40 | 5.66 | 5.29 | 5.34 | 5.34 | 3.49% | 631,050 |
| Apr 22, 2025 | 5.00 | 5.21 | 4.97 | 5.16 | 5.16 | 5.52% | 676,173 |
| Apr 21, 2025 | 5.06 | 5.06 | 4.82 | 4.89 | 4.89 | -5.05% | 519,032 |
| Apr 17, 2025 | 5.12 | 5.31 | 5.06 | 5.15 | 5.15 | -0.19% | 804,495 |
| Apr 16, 2025 | 5.25 | 5.46 | 5.03 | 5.16 | 5.16 | -3.73% | 455,546 |