Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
4.330
-0.010 (-0.23%)
At close: Jul 2, 2026, 4:00 PM EDT
4.310
-0.020 (-0.46%)
After-hours: Jul 2, 2026, 7:51 PM EDT
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.77 | 3.07 | 2.74 | 2.91 | 2.91 | 3.93% | 1,644,673 |
| May 11, 2026 | 2.78 | 2.87 | 2.58 | 2.80 | 2.80 | -0.88% | 3,159,583 |
| May 8, 2026 | 2.76 | 2.88 | 2.56 | 2.83 | 2.83 | 2.73% | 2,359,142 |
| May 7, 2026 | 3.15 | 3.30 | 2.56 | 2.75 | 2.75 | -16.41% | 3,791,933 |
| May 6, 2026 | 3.39 | 3.59 | 3.27 | 3.29 | 3.29 | -0.30% | 1,365,450 |
| May 5, 2026 | 3.39 | 3.53 | 3.23 | 3.30 | 3.30 | -2.08% | 1,398,794 |
| May 4, 2026 | 3.33 | 3.47 | 3.28 | 3.37 | 3.37 | -0.88% | 456,570 |
| May 1, 2026 | 3.13 | 3.40 | 3.08 | 3.40 | 3.40 | 8.63% | 745,804 |
| Apr 30, 2026 | 3.04 | 3.20 | 3.01 | 3.13 | 3.13 | 2.62% | 981,417 |
| Apr 29, 2026 | 3.32 | 3.34 | 2.95 | 3.05 | 3.05 | -8.68% | 1,568,246 |
| 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 |