Quanterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.43	13.94	12.80	13.85	13.85	3.13%	401,491
Nov 1, 2024	13.39	13.74	13.24	13.43	13.43	1.63%	383,841
Oct 31, 2024	13.36	13.39	12.93	13.22	13.22	-1.09%	332,968
Oct 30, 2024	12.96	13.73	12.83	13.36	13.36	1.29%	289,617
Oct 29, 2024	12.43	13.44	12.30	13.19	13.19	5.02%	237,369
Oct 28, 2024	12.70	13.03	12.28	12.56	12.56	0.72%	298,505
Oct 25, 2024	12.35	12.86	12.20	12.47	12.47	2.13%	624,899
Oct 24, 2024	12.40	12.48	12.07	12.21	12.21	-0.57%	564,307
Oct 23, 2024	12.46	12.46	12.05	12.28	12.28	-1.92%	370,229
Oct 22, 2024	12.19	12.53	12.15	12.52	12.52	1.46%	254,464
Oct 21, 2024	12.70	12.70	12.17	12.34	12.34	-3.44%	279,671
Oct 18, 2024	12.50	12.85	12.45	12.78	12.78	2.98%	221,776
Oct 17, 2024	12.76	12.86	12.26	12.41	12.41	-3.12%	303,545
Oct 16, 2024	12.69	12.97	12.42	12.81	12.81	2.64%	426,318
Oct 15, 2024	12.20	12.77	12.09	12.48	12.48	2.04%	306,429
Oct 14, 2024	11.70	12.23	11.64	12.23	12.23	4.00%	314,331
Oct 11, 2024	11.05	11.91	11.00	11.76	11.76	6.33%	417,560
Oct 10, 2024	11.22	11.27	10.96	11.06	11.06	-2.90%	317,428
Oct 9, 2024	11.41	11.67	11.22	11.39	11.39	-0.44%	252,615
Oct 8, 2024	11.32	11.67	11.16	11.44	11.44	0.79%	285,267
Oct 7, 2024	11.80	11.80	11.20	11.35	11.35	-4.62%	279,779
Oct 4, 2024	11.90	12.30	11.57	11.90	11.90	0.08%	358,062
Oct 3, 2024	12.30	12.39	11.88	11.89	11.89	-4.88%	336,671
Oct 2, 2024	12.60	12.75	12.26	12.50	12.50	-	160,183
Oct 1, 2024	12.88	13.17	12.32	12.50	12.50	-3.55%	218,538
Sep 30, 2024	12.63	13.33	12.49	12.96	12.96	1.81%	262,513
Sep 27, 2024	13.18	13.34	12.21	12.73	12.73	-1.93%	535,543
Sep 26, 2024	13.14	13.51	12.57	12.98	12.98	-1.29%	883,714
Sep 25, 2024	13.87	14.04	13.03	13.15	13.15	-5.26%	476,650
Sep 24, 2024	13.87	14.00	13.71	13.88	13.88	-0.07%	486,643
Sep 23, 2024	14.55	14.77	13.88	13.89	13.89	-4.47%	308,612
Sep 20, 2024	15.34	15.41	14.53	14.54	14.54	-6.13%	602,087
Sep 19, 2024	14.56	15.86	14.18	15.49	15.49	9.55%	721,443
Sep 18, 2024	13.74	14.39	13.03	14.14	14.14	7.12%	757,571
Sep 17, 2024	13.17	13.30	12.76	13.20	13.20	1.77%	376,178
Sep 16, 2024	12.87	13.03	12.50	12.97	12.97	1.17%	320,624
Sep 13, 2024	12.63	13.04	12.52	12.82	12.82	2.64%	359,858
Sep 12, 2024	12.15	12.52	11.82	12.49	12.49	3.48%	310,750
Sep 11, 2024	11.87	12.12	11.53	12.07	12.07	1.00%	330,537
Sep 10, 2024	12.01	12.31	11.69	11.95	11.95	-0.33%	428,999
Sep 9, 2024	11.93	12.64	11.91	11.99	11.99	-	345,806
Sep 6, 2024	12.26	12.74	11.87	11.99	11.99	-2.12%	261,595
Sep 5, 2024	12.42	12.58	12.06	12.25	12.25	-0.49%	220,951
Sep 4, 2024	12.22	12.77	12.11	12.31	12.31	0.65%	240,176
Sep 3, 2024	12.69	13.21	12.20	12.23	12.23	-6.14%	386,793
Aug 30, 2024	13.34	13.54	13.03	13.03	13.03	-1.59%	288,103
Aug 29, 2024	13.29	13.43	13.01	13.24	13.24	0.76%	178,010
Aug 28, 2024	13.37	13.45	13.00	13.14	13.14	-2.01%	266,212
Aug 27, 2024	13.54	13.93	13.03	13.41	13.41	-1.97%	302,844
Aug 26, 2024	13.63	13.73	13.23	13.68	13.68	1.33%	350,275
Aug 23, 2024	12.97	13.53	12.68	13.50	13.50	5.22%	231,593
Aug 22, 2024	13.19	13.24	12.76	12.83	12.83	-2.43%	221,152
Aug 21, 2024	13.34	13.63	13.10	13.15	13.15	-0.53%	355,023
Aug 20, 2024	13.30	13.64	13.02	13.22	13.22	-0.97%	534,923
Aug 19, 2024	12.38	13.38	12.30	13.35	13.35	7.66%	470,211
Aug 16, 2024	12.09	12.53	11.91	12.40	12.40	9.25%	820,058
Aug 15, 2024	11.45	11.48	11.05	11.35	11.35	1.16%	512,006
Aug 14, 2024	11.15	11.25	10.85	11.22	11.22	0.72%	605,016
Aug 13, 2024	11.28	11.56	10.74	11.14	11.14	-1.15%	723,312
Aug 12, 2024	10.91	11.45	10.68	11.27	11.27	3.21%	475,628
Aug 9, 2024	11.07	12.35	10.50	10.92	10.92	-14.82%	1,575,660
Aug 8, 2024	12.65	13.16	12.15	12.82	12.82	1.58%	683,844
Aug 7, 2024	13.66	13.91	12.52	12.62	12.62	-5.26%	520,212
Aug 6, 2024	13.44	13.80	13.12	13.32	13.32	-0.75%	175,509
Aug 5, 2024	12.50	13.43	12.42	13.42	13.42	-3.66%	429,993
Aug 2, 2024	13.35	14.00	12.51	13.93	13.93	-0.85%	332,168
Aug 1, 2024	14.75	14.99	13.85	14.05	14.05	-4.81%	382,095
Jul 31, 2024	14.97	15.44	14.73	14.76	14.76	-0.61%	219,569
Jul 30, 2024	14.62	15.18	14.58	14.85	14.85	2.20%	243,934
Jul 29, 2024	16.01	16.01	14.17	14.53	14.53	-6.62%	436,808
Jul 26, 2024	15.62	15.92	15.34	15.56	15.56	1.90%	257,549
Jul 25, 2024	15.27	15.97	14.85	15.27	15.27	-0.39%	282,447
Jul 24, 2024	15.15	15.82	14.88	15.33	15.33	0.66%	487,278
Jul 23, 2024	14.79	15.60	14.62	15.23	15.23	2.28%	292,621
Jul 22, 2024	14.53	15.05	14.21	14.89	14.89	3.40%	295,810
Jul 19, 2024	14.87	14.87	14.15	14.40	14.40	-3.61%	363,758
Jul 18, 2024	15.59	15.84	14.75	14.94	14.94	-5.20%	506,632
Jul 17, 2024	16.00	16.31	15.27	15.76	15.76	-3.67%	781,597
Jul 16, 2024	15.10	16.74	15.10	16.36	16.36	8.49%	790,416
Jul 15, 2024	14.57	15.18	14.50	15.08	15.08	4.07%	317,252
Jul 12, 2024	14.47	15.19	14.30	14.49	14.49	2.91%	379,489
Jul 11, 2024	13.58	14.33	13.57	14.08	14.08	6.02%	365,642
Jul 10, 2024	12.80	13.45	12.76	13.28	13.28	4.98%	371,193
Jul 9, 2024	12.19	12.66	11.83	12.65	12.65	3.43%	362,250
Jul 8, 2024	12.30	12.49	11.82	12.23	12.23	-	364,511
Jul 5, 2024	12.45	12.57	12.07	12.23	12.23	-2.32%	208,009
Jul 3, 2024	12.89	13.00	12.34	12.52	12.52	-1.57%	246,103
Jul 2, 2024	12.72	12.85	12.28	12.72	12.72	0.32%	294,395
Jul 1, 2024	13.23	13.70	12.40	12.68	12.68	-4.01%	461,697
Jun 28, 2024	13.00	13.26	12.65	13.21	13.21	1.62%	667,894
Jun 27, 2024	12.27	13.09	11.83	13.00	13.00	6.04%	684,198
Jun 26, 2024	12.53	12.85	12.22	12.26	12.26	-3.31%	362,905
Jun 25, 2024	13.02	13.02	12.55	12.68	12.68	-0.94%	265,009
Jun 24, 2024	12.84	12.97	12.52	12.80	12.80	-0.23%	377,551
Jun 21, 2024	13.41	13.69	12.81	12.83	12.83	-4.33%	570,300
Jun 20, 2024	13.51	14.43	13.14	13.41	13.41	-2.69%	517,198
Jun 18, 2024	14.02	14.44	13.71	13.78	13.78	-1.92%	402,321
Jun 17, 2024	13.24	14.32	13.10	14.05	14.05	5.48%	764,149
Jun 14, 2024	14.36	14.46	13.09	13.32	13.32	-8.26%	1,089,156
Jun 13, 2024	17.77	18.02	14.52	14.52	14.52	-18.29%	1,181,557