Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
3.670
-0.250 (-6.38%)
At close: Jul 24, 2026, 4:00 PM EDT
3.680
+0.010 (0.27%)
After-hours: Jul 24, 2026, 7:55 PM EDT
Quanterix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.96 | 4.04 | 3.66 | 3.67 | 3.67 | -6.38% | 423,765 |
| Jul 23, 2026 | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | 2.08% | 417,687 |
| Jul 22, 2026 | 3.94 | 4.03 | 3.81 | 3.84 | 3.84 | -3.27% | 392,651 |
| Jul 21, 2026 | 3.89 | 4.09 | 3.88 | 3.97 | 3.97 | 1.79% | 485,528 |
| Jul 20, 2026 | 3.85 | 4.01 | 3.65 | 3.90 | 3.90 | 0.91% | 669,712 |
| Jul 17, 2026 | 3.86 | 4.15 | 3.76 | 3.87 | 3.87 | -2.40% | 529,074 |
| Jul 16, 2026 | 4.22 | 4.26 | 3.70 | 3.96 | 3.96 | -6.60% | 1,020,228 |
| Jul 15, 2026 | 4.38 | 4.42 | 3.97 | 4.24 | 4.24 | 3.92% | 639,026 |
| Jul 14, 2026 | 3.93 | 4.13 | 3.89 | 4.08 | 4.08 | 5.15% | 420,253 |
| Jul 13, 2026 | 3.89 | 4.06 | 3.81 | 3.88 | 3.88 | - | 288,080 |
| Jul 10, 2026 | 4.01 | 4.05 | 3.82 | 3.88 | 3.88 | -2.51% | 357,129 |
| Jul 9, 2026 | 3.90 | 4.08 | 3.83 | 3.98 | 3.98 | 2.84% | 461,783 |
| Jul 8, 2026 | 3.95 | 4.00 | 3.77 | 3.87 | 3.87 | -3.25% | 432,438 |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.76% | 412,935 |
| Jul 6, 2026 | 4.31 | 4.45 | 4.15 | 4.29 | 4.29 | -0.92% | 476,419 |
| Jul 2, 2026 | 4.38 | 4.44 | 4.22 | 4.33 | 4.33 | -0.23% | 456,075 |
| Jul 1, 2026 | 4.29 | 4.48 | 4.25 | 4.34 | 4.34 | 0.46% | 540,759 |
| Jun 30, 2026 | 4.48 | 4.50 | 4.12 | 4.32 | 4.32 | -4.85% | 947,301 |
| Jun 29, 2026 | 4.32 | 4.57 | 4.18 | 4.54 | 4.54 | 5.09% | 1,760,639 |
| Jun 26, 2026 | 3.76 | 4.37 | 3.71 | 4.32 | 4.32 | 14.89% | 3,436,199 |
| Jun 25, 2026 | 3.81 | 4.08 | 3.73 | 3.76 | 3.76 | -0.53% | 1,022,381 |
| Jun 24, 2026 | 3.26 | 3.79 | 3.25 | 3.78 | 3.78 | 17.39% | 1,611,378 |
| Jun 23, 2026 | 3.43 | 3.64 | 3.19 | 3.22 | 3.22 | -7.74% | 1,122,292 |
| Jun 22, 2026 | 3.40 | 3.54 | 3.18 | 3.49 | 3.49 | 2.95% | 1,406,797 |
| Jun 18, 2026 | 2.97 | 3.43 | 2.95 | 3.39 | 3.39 | 17.71% | 3,071,304 |
| Jun 17, 2026 | 3.03 | 3.22 | 2.83 | 2.88 | 2.88 | -5.88% | 1,412,399 |
| Jun 16, 2026 | 3.10 | 3.30 | 3.04 | 3.06 | 3.06 | -1.29% | 929,055 |
| Jun 15, 2026 | 3.21 | 3.29 | 3.08 | 3.10 | 3.10 | - | 1,050,124 |
| Jun 12, 2026 | 3.03 | 3.17 | 2.98 | 3.10 | 3.10 | 2.31% | 706,323 |
| Jun 11, 2026 | 3.10 | 3.16 | 3.00 | 3.03 | 3.03 | -1.30% | 627,942 |
| Jun 10, 2026 | 3.10 | 3.21 | 2.96 | 3.07 | 3.07 | -0.65% | 703,556 |
| Jun 9, 2026 | 3.13 | 3.26 | 2.90 | 3.09 | 3.09 | -1.28% | 819,967 |
| Jun 8, 2026 | 3.35 | 3.43 | 3.11 | 3.13 | 3.13 | -5.15% | 601,537 |
| Jun 5, 2026 | 3.80 | 3.86 | 3.27 | 3.30 | 3.30 | -13.16% | 928,144 |
| Jun 4, 2026 | 3.50 | 4.03 | 3.50 | 3.80 | 3.80 | 7.65% | 662,566 |
| Jun 3, 2026 | 3.55 | 3.60 | 3.39 | 3.53 | 3.53 | 0.86% | 701,361 |
| Jun 2, 2026 | 3.43 | 3.57 | 3.29 | 3.50 | 3.50 | - | 1,208,621 |
| Jun 1, 2026 | 3.03 | 3.62 | 2.95 | 3.50 | 3.50 | 14.38% | 2,037,758 |
| May 29, 2026 | 3.01 | 3.13 | 2.95 | 3.06 | 3.06 | 0.33% | 811,553 |
| May 28, 2026 | 2.67 | 3.07 | 2.63 | 3.05 | 3.05 | 15.09% | 2,909,860 |
| May 27, 2026 | 2.68 | 2.74 | 2.59 | 2.65 | 2.65 | -1.12% | 821,603 |
| May 26, 2026 | 2.74 | 2.82 | 2.66 | 2.68 | 2.68 | -0.37% | 798,148 |
| May 22, 2026 | 2.64 | 2.80 | 2.61 | 2.69 | 2.69 | 1.89% | 817,201 |
| May 21, 2026 | 2.49 | 2.70 | 2.43 | 2.64 | 2.64 | 4.76% | 1,720,894 |
| May 20, 2026 | 2.56 | 2.60 | 2.43 | 2.52 | 2.52 | 0.40% | 1,107,330 |
| May 19, 2026 | 2.50 | 2.55 | 2.40 | 2.51 | 2.51 | -0.40% | 974,062 |
| May 18, 2026 | 2.77 | 2.83 | 2.49 | 2.52 | 2.52 | -8.36% | 1,505,052 |
| May 15, 2026 | 2.75 | 2.90 | 2.68 | 2.75 | 2.75 | -0.72% | 1,503,845 |
| May 14, 2026 | 2.89 | 3.01 | 2.74 | 2.77 | 2.77 | -3.82% | 1,561,046 |
| May 13, 2026 | 2.92 | 2.99 | 2.81 | 2.88 | 2.88 | -1.03% | 1,339,326 |