Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
2.895
+0.135 (4.89%)
Nov 6, 2026, 4:00 PM EST - Market closed
Quanterix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.81 | 2.93 | 2.78 | 2.90 | 2.90 | 4.89% | 474,775 |
| Nov 5, 2026 | 3.01 | 3.01 | 2.72 | 2.76 | 2.76 | -9.21% | 357,360 |
| Nov 4, 2026 | 2.99 | 3.13 | 2.93 | 3.04 | 3.04 | 3.40% | 402,179 |
| Nov 3, 2026 | 2.87 | 2.98 | 2.87 | 2.94 | 2.94 | 4.63% | 266,869 |
| Nov 2, 2026 | 2.94 | 2.94 | 2.74 | 2.81 | 2.81 | -3.27% | 513,374 |
| Oct 30, 2026 | 3.10 | 3.11 | 2.83 | 2.91 | 2.91 | -7.63% | 361,296 |
| Oct 29, 2026 | 3.11 | 3.21 | 3.10 | 3.15 | 3.15 | 0.80% | 334,192 |
| Oct 28, 2026 | 2.87 | 3.12 | 2.84 | 3.12 | 3.12 | 7.96% | 658,744 |
| Oct 27, 2026 | 2.86 | 2.96 | 2.82 | 2.89 | 2.89 | 2.12% | 467,696 |
| Oct 26, 2026 | 2.86 | 2.90 | 2.79 | 2.83 | 2.83 | -1.05% | 257,077 |
| Oct 23, 2026 | 2.82 | 2.88 | 2.71 | 2.86 | 2.86 | 0.70% | 349,796 |
| Oct 22, 2026 | 2.74 | 2.90 | 2.71 | 2.84 | 2.84 | 1.79% | 496,285 |
| Oct 21, 2026 | 2.71 | 2.82 | 2.68 | 2.79 | 2.79 | 2.57% | 525,245 |
| Oct 20, 2026 | 2.77 | 2.85 | 2.71 | 2.72 | 2.72 | -1.81% | 536,491 |
| Oct 19, 2026 | 2.87 | 2.93 | 2.72 | 2.77 | 2.77 | -3.48% | 430,148 |
| Oct 16, 2026 | 3.07 | 3.07 | 2.84 | 2.87 | 2.87 | -6.51% | 323,235 |
| Oct 15, 2026 | 3.05 | 3.11 | 2.92 | 3.07 | 3.07 | 0.33% | 291,060 |
| Oct 14, 2026 | 3.10 | 3.23 | 3.05 | 3.06 | 3.06 | -2.86% | 342,289 |
| Oct 13, 2026 | 3.17 | 3.34 | 3.11 | 3.15 | 3.15 | -0.32% | 749,916 |
| Oct 12, 2026 | 3.28 | 3.35 | 3.07 | 3.16 | 3.16 | -3.66% | 562,786 |
| Oct 9, 2026 | 3.22 | 3.45 | 3.20 | 3.28 | 3.28 | 2.18% | 282,656 |
| Oct 8, 2026 | 3.25 | 3.25 | 3.06 | 3.21 | 3.21 | -3.46% | 607,388 |
| Oct 7, 2026 | 3.40 | 3.55 | 3.31 | 3.33 | 3.33 | -3.34% | 493,638 |
| Oct 6, 2026 | 3.83 | 3.98 | 3.42 | 3.44 | 3.44 | -9.71% | 606,574 |
| Oct 5, 2026 | 3.66 | 3.90 | 3.62 | 3.81 | 3.81 | 4.67% | 1,032,178 |
| Oct 2, 2026 | 3.44 | 3.69 | 3.44 | 3.64 | 3.64 | 6.74% | 590,808 |
| Oct 1, 2026 | 3.72 | 3.72 | 3.38 | 3.41 | 3.41 | -8.09% | 629,490 |
| Sep 30, 2026 | 3.67 | 3.72 | 3.59 | 3.71 | 3.71 | 1.09% | 545,392 |
| Sep 29, 2026 | 3.52 | 3.71 | 3.45 | 3.67 | 3.67 | 4.26% | 623,454 |
| Sep 28, 2026 | 3.25 | 3.67 | 3.23 | 3.52 | 3.52 | 7.65% | 1,044,649 |
| Sep 25, 2026 | 3.23 | 3.29 | 3.11 | 3.27 | 3.27 | 2.83% | 563,773 |
| Sep 24, 2026 | 3.15 | 3.22 | 3.04 | 3.18 | 3.18 | 0.63% | 374,222 |
| Sep 23, 2026 | 3.17 | 3.20 | 3.03 | 3.16 | 3.16 | -0.94% | 423,780 |
| Sep 22, 2026 | 3.05 | 3.21 | 3.03 | 3.19 | 3.19 | 4.93% | 424,896 |
| Sep 21, 2026 | 3.13 | 3.18 | 3.01 | 3.04 | 3.04 | -0.98% | 627,559 |
| Sep 18, 2026 | 3.12 | 3.14 | 3.00 | 3.07 | 3.07 | -1.60% | 1,048,070 |
| Sep 17, 2026 | 2.94 | 3.19 | 2.90 | 3.12 | 3.12 | 7.22% | 955,753 |
| Sep 16, 2026 | 2.72 | 2.96 | 2.66 | 2.91 | 2.91 | 6.99% | 924,868 |
| Sep 15, 2026 | 2.50 | 2.79 | 2.50 | 2.72 | 2.72 | 8.80% | 1,595,282 |
| Sep 14, 2026 | 2.50 | 2.69 | 2.37 | 2.50 | 2.50 | -2.34% | 6,095,849 |
| Sep 11, 2026 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | 2.40% | 323,041 |
| Sep 10, 2026 | 2.60 | 2.63 | 2.49 | 2.50 | 2.50 | -5.66% | 456,055 |
| Sep 9, 2026 | 2.70 | 2.72 | 2.61 | 2.65 | 2.65 | -2.93% | 267,379 |
| Sep 8, 2026 | 2.64 | 2.83 | 2.61 | 2.73 | 2.73 | 1.49% | 647,367 |
| Sep 4, 2026 | 2.58 | 2.70 | 2.54 | 2.69 | 2.69 | 4.26% | 274,590 |
| Sep 3, 2026 | 2.63 | 2.64 | 2.43 | 2.58 | 2.58 | -1.15% | 842,035 |
| Sep 2, 2026 | 2.49 | 2.64 | 2.49 | 2.61 | 2.61 | 3.98% | 459,048 |
| Sep 1, 2026 | 2.59 | 2.62 | 2.50 | 2.51 | 2.51 | -5.99% | 905,328 |
| Aug 31, 2026 | 2.62 | 2.68 | 2.53 | 2.67 | 2.67 | 1.14% | 408,304 |
| Aug 28, 2026 | 2.64 | 2.67 | 2.58 | 2.64 | 2.64 | - | 349,694 |