Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
3.425
+0.055 (1.63%)
May 5, 2026, 10:40 AM EDT - Market open
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.39 | 3.53 | 3.33 | 3.37 | - | - | 42,703 |
| May 4, 2026 | 3.33 | 3.47 | 3.28 | 3.37 | 3.37 | -0.88% | 456,354 |
| May 1, 2026 | 3.13 | 3.40 | 3.08 | 3.40 | 3.40 | 8.63% | 745,671 |
| Apr 30, 2026 | 3.04 | 3.20 | 3.01 | 3.13 | 3.13 | 2.62% | 973,219 |
| Apr 29, 2026 | 3.32 | 3.34 | 2.95 | 3.05 | 3.05 | -8.68% | 1,567,925 |
| Apr 28, 2026 | 3.19 | 3.37 | 3.16 | 3.34 | 3.34 | 4.05% | 992,085 |
| Apr 27, 2026 | 3.25 | 3.34 | 3.13 | 3.21 | 3.21 | -2.13% | 838,362 |
| Apr 24, 2026 | 3.18 | 3.30 | 3.10 | 3.28 | 3.28 | 3.80% | 713,347 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.04 | 3.16 | 3.16 | -3.07% | 970,223 |
| Apr 22, 2026 | 3.25 | 3.33 | 3.16 | 3.26 | 3.26 | 1.24% | 1,157,405 |
| Apr 21, 2026 | 3.30 | 3.41 | 3.17 | 3.22 | 3.22 | -2.42% | 764,815 |
| Apr 20, 2026 | 3.41 | 3.56 | 3.23 | 3.30 | 3.30 | -5.71% | 1,219,456 |
| Apr 17, 2026 | 3.48 | 3.72 | 3.47 | 3.50 | 3.50 | 2.94% | 1,021,326 |
| Apr 16, 2026 | 3.60 | 3.66 | 3.37 | 3.40 | 3.40 | -5.56% | 1,139,599 |
| Apr 15, 2026 | 3.44 | 3.71 | 3.44 | 3.60 | 3.60 | 6.19% | 1,118,467 |
| Apr 14, 2026 | 3.45 | 3.58 | 3.34 | 3.39 | 3.39 | - | 1,380,108 |
| Apr 13, 2026 | 3.31 | 3.46 | 3.27 | 3.39 | 3.39 | 0.89% | 873,308 |
| Apr 10, 2026 | 3.30 | 3.36 | 3.24 | 3.36 | 3.36 | 1.82% | 677,893 |
| Apr 9, 2026 | 3.42 | 3.45 | 3.27 | 3.30 | 3.30 | -5.71% | 733,107 |
| Apr 8, 2026 | 3.76 | 3.80 | 3.47 | 3.50 | 3.50 | -1.13% | 995,399 |
| Apr 7, 2026 | 3.54 | 3.60 | 3.40 | 3.54 | 3.54 | -1.67% | 533,253 |
| Apr 6, 2026 | 3.75 | 3.90 | 3.58 | 3.60 | 3.60 | -5.01% | 382,913 |
| Apr 2, 2026 | 3.38 | 3.86 | 3.38 | 3.79 | 3.79 | 8.91% | 941,029 |
| Apr 1, 2026 | 3.57 | 3.70 | 3.46 | 3.48 | 3.48 | -1.14% | 1,752,978 |
| Mar 31, 2026 | 3.53 | 3.80 | 3.50 | 3.52 | 3.52 | 2.62% | 1,087,083 |
| Mar 30, 2026 | 3.55 | 3.58 | 3.36 | 3.43 | 3.43 | -4.19% | 1,217,847 |
| Mar 27, 2026 | 3.83 | 3.87 | 3.52 | 3.58 | 3.58 | -8.21% | 1,371,683 |
| Mar 26, 2026 | 3.90 | 4.10 | 3.87 | 3.90 | 3.90 | -1.52% | 421,971 |
| Mar 25, 2026 | 3.87 | 4.13 | 3.87 | 3.96 | 3.96 | 3.66% | 768,473 |
| Mar 24, 2026 | 3.92 | 4.02 | 3.64 | 3.82 | 3.82 | -3.05% | 1,004,411 |
| Mar 23, 2026 | 4.34 | 4.44 | 3.90 | 3.94 | 3.94 | -7.94% | 2,256,649 |
| Mar 20, 2026 | 4.39 | 4.55 | 4.20 | 4.28 | 4.28 | -2.95% | 823,317 |
| Mar 19, 2026 | 4.43 | 4.56 | 4.36 | 4.41 | 4.41 | -2.43% | 419,747 |
| Mar 18, 2026 | 4.66 | 4.75 | 4.44 | 4.52 | 4.52 | -4.24% | 555,575 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.63 | 4.72 | 4.72 | 0.21% | 486,495 |
| Mar 16, 2026 | 4.82 | 4.93 | 4.62 | 4.71 | 4.71 | -0.21% | 525,398 |
| Mar 13, 2026 | 4.78 | 4.85 | 4.60 | 4.72 | 4.72 | -0.84% | 368,553 |
| Mar 12, 2026 | 4.86 | 4.97 | 4.75 | 4.76 | 4.76 | -4.99% | 447,539 |
| Mar 11, 2026 | 5.01 | 5.15 | 4.89 | 5.01 | 5.01 | -0.20% | 329,995 |
| Mar 10, 2026 | 5.15 | 5.28 | 4.93 | 5.02 | 5.02 | -1.57% | 838,495 |
| Mar 9, 2026 | 4.85 | 5.18 | 4.81 | 5.10 | 5.10 | 0.79% | 686,060 |
| Mar 6, 2026 | 5.15 | 5.23 | 4.92 | 5.06 | 5.06 | -4.71% | 527,822 |
| Mar 5, 2026 | 5.76 | 5.76 | 5.12 | 5.31 | 5.31 | -9.39% | 987,148 |
| Mar 4, 2026 | 5.93 | 6.06 | 5.65 | 5.86 | 5.86 | -0.17% | 973,679 |
| Mar 3, 2026 | 6.02 | 6.50 | 5.34 | 5.87 | 5.87 | -7.27% | 1,488,166 |
| Mar 2, 2026 | 6.27 | 6.47 | 6.16 | 6.33 | 6.33 | -3.36% | 371,528 |
| Feb 27, 2026 | 6.57 | 6.67 | 6.39 | 6.55 | 6.55 | -2.53% | 381,051 |
| Feb 26, 2026 | 6.34 | 6.81 | 6.07 | 6.72 | 6.72 | 6.84% | 1,063,063 |
| Feb 25, 2026 | 5.73 | 6.33 | 5.72 | 6.29 | 6.29 | 10.35% | 698,570 |
| Feb 24, 2026 | 5.68 | 5.89 | 5.66 | 5.70 | 5.70 | 0.53% | 731,941 |